BMO Global Smaller Companies (BGSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Global Smaller Companies

Date Open High Low Close* Volume
03/12/2001 20.30p 20.30p 20.30p 20.30p 264460
30/11/2001 20.37p 20.37p 20.37p 20.37p 759380
29/11/2001 20.37p 20.37p 20.37p 20.37p 184220
28/11/2001 20.40p 20.40p 20.40p 20.40p 324730
27/11/2001 20.42p 20.42p 20.42p 20.42p 7694000
26/11/2001 20.25p 20.25p 20.25p 20.25p 125500
23/11/2001 20.25p 20.25p 20.25p 20.25p 121920
22/11/2001 20.30p 20.30p 20.30p 20.30p 204690
21/11/2001 20.30p 20.30p 20.30p 20.30p 448240
20/11/2001 20.33p 20.33p 20.33p 20.33p 337540
19/11/2001 20.28p 20.28p 20.28p 20.28p 1372460
16/11/2001 20.23p 20.23p 20.23p 20.23p 130650
15/11/2001 20.23p 20.23p 20.23p 20.23p 149670
14/11/2001 20.15p 20.15p 20.15p 20.15p 4319640
13/11/2001 19.95p 19.95p 19.95p 19.95p 2589140
12/11/2001 19.90p 19.90p 19.90p 19.90p 626270
09/11/2001 20.15p 20.15p 20.15p 20.15p 6186590
08/11/2001 20.15p 20.15p 20.15p 20.15p 119390
07/11/2001 20.15p 20.15p 20.15p 20.15p 134960
06/11/2001 20.15p 20.15p 20.15p 20.15p 1122030
05/11/2001 20.15p 20.15p 20.15p 20.15p 209340
02/11/2001 20.15p 20.15p 20.15p 20.15p 147590
01/11/2001 20.10p 20.10p 20.10p 20.10p 357560
31/10/2001 20.20p 20.20p 20.20p 20.20p 610010
30/10/2001 20.15p 20.15p 20.15p 20.15p 206160
29/10/2001 20.25p 20.25p 20.25p 20.25p 136700
26/10/2001 20.25p 20.25p 20.25p 20.25p 414800
25/10/2001 20.25p 20.25p 20.25p 20.25p 88300
24/10/2001 20.15p 20.15p 20.15p 20.15p 245070
23/10/2001 20.15p 20.15p 20.15p 20.15p 763520
22/10/2001 20.00p 20.00p 20.00p 20.00p 469240
19/10/2001 20.00p 20.00p 20.00p 20.00p 419800
18/10/2001 20.10p 20.10p 20.10p 20.10p 203820
17/10/2001 20.10p 20.10p 20.10p 20.10p 315300
16/10/2001 20.00p 20.00p 20.00p 20.00p 381570
15/10/2001 19.90p 19.90p 19.90p 19.90p 296770
12/10/2001 19.97p 19.97p 19.97p 19.97p 293430
11/10/2001 19.78p 19.78p 19.78p 19.78p 575550
10/10/2001 19.15p 19.15p 19.15p 19.15p 594370
09/10/2001 18.95p 18.95p 18.95p 18.95p 518980
08/10/2001 18.65p 18.65p 18.65p 18.65p 928790
05/10/2001 18.75p 18.75p 18.75p 18.75p 408910
04/10/2001 18.75p 18.75p 18.75p 18.75p 176750
03/10/2001 18.40p 18.40p 18.40p 18.40p 254780
02/10/2001 18.40p 18.40p 18.40p 18.40p 136630
01/10/2001 18.45p 18.45p 18.45p 18.45p 309360
28/09/2001 18.25p 18.25p 18.25p 18.25p 254810
27/09/2001 18.05p 18.05p 18.05p 18.05p 490060
26/09/2001 17.95p 17.95p 17.95p 17.95p 573180
25/09/2001 17.75p 17.75p 17.75p 17.75p 1239480
24/09/2001 16.10p 16.10p 16.10p 16.10p 1051070
21/09/2001 15.40p 15.40p 15.40p 15.40p 424730
20/09/2001 17.08p 17.08p 17.08p 17.08p 414800
19/09/2001 17.75p 17.75p 17.75p 17.75p 113850
18/09/2001 18.40p 18.40p 18.40p 18.40p 96130
17/09/2001 18.50p 18.50p 18.50p 18.50p 236910
14/09/2001 18.95p 18.95p 18.95p 18.95p 61430
13/09/2001 19.20p 19.20p 19.20p 19.20p 217370
12/09/2001 19.40p 19.40p 19.40p 19.40p 119590
11/09/2001 20.10p 20.10p 20.10p 20.10p 672950
10/09/2001 20.55p 20.55p 20.55p 20.55p 604030
07/09/2001 21.15p 21.15p 21.15p 21.15p 251270
06/09/2001 21.95p 21.95p 21.95p 21.95p 390820
05/09/2001 22.35p 22.35p 22.35p 22.35p 584040
04/09/2001 22.35p 22.35p 22.35p 22.35p 593650
03/09/2001 22.35p 22.35p 22.35p 22.35p 224430
31/08/2001 22.45p 22.45p 22.45p 22.45p 660630
30/08/2001 22.77p 22.77p 22.77p 22.77p 813530
29/08/2001 22.83p 22.83p 22.83p 22.83p 1140280
28/08/2001 23.05p 23.05p 23.05p 23.05p 350600
27/08/2001 23.05p 23.05p 23.05p 23.05p 0
24/08/2001 23.05p 23.05p 23.05p 23.05p 609180
23/08/2001 23.05p 23.05p 23.05p 23.05p 124740
22/08/2001 22.95p 22.95p 22.95p 22.95p 773270
21/08/2001 22.70p 22.70p 22.70p 22.70p 301490
20/08/2001 22.70p 22.70p 22.70p 22.70p 264890
17/08/2001 22.85p 22.85p 22.85p 22.85p 991990
16/08/2001 23.15p 23.15p 23.15p 23.15p 445770
15/08/2001 23.00p 23.00p 23.00p 23.00p 1633370
14/08/2001 23.45p 23.45p 23.45p 23.45p 1320900
13/08/2001 23.35p 23.35p 23.35p 23.35p 370300
10/08/2001 23.35p 23.35p 23.35p 23.35p 210980
09/08/2001 23.40p 23.40p 23.40p 23.40p 448370
08/08/2001 23.50p 23.50p 23.50p 23.50p 706080
07/08/2001 23.58p 23.58p 23.58p 23.58p 220680
06/08/2001 23.58p 23.58p 23.58p 23.58p 310280
03/08/2001 23.55p 23.55p 23.55p 23.55p 116360
02/08/2001 23.63p 23.63p 23.63p 23.63p 930170
01/08/2001 23.15p 23.15p 23.15p 23.15p 194470
31/07/2001 22.65p 22.65p 22.65p 22.65p 1578680
30/07/2001 22.45p 22.45p 22.45p 22.45p 185710
27/07/2001 22.50p 22.50p 22.50p 22.50p 333520
26/07/2001 22.55p 22.55p 22.55p 22.55p 113580
25/07/2001 22.55p 22.55p 22.55p 22.55p 208460
24/07/2001 22.80p 22.80p 22.80p 22.80p 164800
23/07/2001 22.90p 22.90p 22.90p 22.90p 374950
20/07/2001 22.90p 22.90p 22.90p 22.90p 219770
19/07/2001 22.95p 22.95p 22.95p 22.95p 105500
18/07/2001 22.95p 22.95p 22.95p 22.95p 90790
17/07/2001 23.05p 23.05p 23.05p 23.05p 588850
16/07/2001 23.35p 23.35p 23.35p 23.35p 144800
13/07/2001 23.35p 23.35p 23.35p 23.35p 4798450
12/07/2001 23.40p 23.40p 23.40p 23.40p 235340
11/07/2001 23.35p 23.35p 23.35p 23.35p 231370
10/07/2001 23.45p 23.45p 23.45p 23.45p 24190
09/07/2001 23.40p 23.40p 23.40p 23.40p 758930
06/07/2001 23.60p 23.60p 23.60p 23.60p 33770
05/07/2001 23.65p 23.65p 23.65p 23.65p 173380
04/07/2001 23.75p 23.75p 23.75p 23.75p 143240
03/07/2001 23.85p 23.85p 23.85p 23.85p 154650
02/07/2001 23.88p 23.88p 23.88p 23.88p 97840
29/06/2001 23.85p 23.85p 23.85p 23.85p 86390
28/06/2001 23.80p 23.80p 23.80p 23.80p 414540
27/06/2001 23.88p 23.88p 23.88p 23.88p 617760
26/06/2001 24.20p 24.20p 24.20p 24.20p 178550
25/06/2001 24.30p 24.30p 24.30p 24.30p 198890
22/06/2001 24.30p 24.30p 24.30p 24.30p 73070
21/06/2001 24.35p 24.35p 24.35p 24.35p 174010
20/06/2001 24.50p 24.50p 24.50p 24.50p 264050
19/06/2001 24.95p 24.95p 24.95p 24.95p 165840
18/06/2001 25.00p 25.00p 25.00p 25.00p 404910
15/06/2001 25.05p 25.05p 25.05p 25.05p 258350
14/06/2001 25.35p 25.35p 25.35p 25.35p 337980
13/06/2001 25.50p 25.50p 25.50p 25.50p 259850
12/06/2001 25.53p 25.53p 25.53p 25.53p 222510
11/06/2001 25.55p 25.55p 25.55p 25.55p 188890
08/06/2001 25.55p 25.55p 25.55p 25.55p 280080
07/06/2001 25.50p 25.50p 25.50p 25.50p 786730
06/06/2001 25.45p 25.45p 25.45p 25.45p 92670
05/06/2001 25.45p 25.45p 25.45p 25.45p 244700
04/06/2001 25.45p 25.45p 25.45p 25.45p 63830
01/06/2001 25.45p 25.45p 25.45p 25.45p 87990
31/05/2001 25.45p 25.45p 25.45p 25.45p 59720
30/05/2001 25.50p 25.50p 25.50p 25.50p 346280
29/05/2001 25.80p 25.80p 25.80p 25.80p 279810
25/05/2001 25.85p 25.85p 25.85p 25.85p 217000
24/05/2001 25.70p 25.70p 25.70p 25.70p 119530
23/05/2001 25.60p 25.60p 25.60p 25.60p 177340
22/05/2001 25.50p 25.50p 25.50p 25.50p 391620
21/05/2001 25.20p 25.20p 25.20p 25.20p 149510
18/05/2001 24.93p 24.93p 24.93p 24.93p 124860
17/05/2001 24.83p 24.83p 24.83p 24.83p 153830
16/05/2001 24.80p 24.80p 24.80p 24.80p 115170
15/05/2001 24.80p 24.80p 24.80p 24.80p 254710
14/05/2001 24.80p 24.80p 24.80p 24.80p 195100
11/05/2001 24.80p 24.80p 24.80p 24.80p 220480
10/05/2001 24.75p 24.75p 24.75p 24.75p 97920
09/05/2001 24.35p 24.35p 24.35p 24.35p 349960
08/05/2001 24.35p 24.35p 24.35p 24.35p 222130
04/05/2001 24.35p 24.35p 24.35p 24.35p 217990
03/05/2001 24.30p 24.30p 24.30p 24.30p 424290
02/05/2001 24.35p 24.35p 24.35p 24.35p 1686580
01/05/2001 24.20p 24.20p 24.20p 24.20p 191280
30/04/2001 24.25p 24.25p 24.25p 24.25p 240090
27/04/2001 23.75p 23.75p 23.75p 23.75p 1148140
26/04/2001 23.80p 23.80p 23.80p 23.80p 222140
25/04/2001 23.35p 23.35p 23.35p 23.35p 149930
24/04/2001 23.28p 23.28p 23.28p 23.28p 246420
23/04/2001 23.10p 23.10p 23.10p 23.10p 267530
20/04/2001 23.10p 23.10p 23.10p 23.10p 117690
19/04/2001 22.95p 22.95p 22.95p 22.95p 1406290
18/04/2001 22.77p 22.77p 22.77p 22.77p 2091530
17/04/2001 22.40p 22.40p 22.40p 22.40p 179790
12/04/2001 22.55p 22.55p 22.55p 22.55p 294790
11/04/2001 22.55p 22.55p 22.55p 22.55p 207710
10/04/2001 22.53p 22.53p 22.53p 22.53p 1075620
09/04/2001 22.40p 22.40p 22.40p 22.40p 338900
06/04/2001 22.43p 22.43p 22.43p 22.43p 356630
05/04/2001 22.55p 22.55p 22.55p 22.55p 1005420
04/04/2001 22.35p 22.35p 22.35p 22.35p 517880
03/04/2001 22.45p 22.45p 22.45p 22.45p 284340
02/04/2001 22.65p 22.65p 22.65p 22.65p 3953650
30/03/2001 22.65p 22.65p 22.65p 22.65p 322300
29/03/2001 22.60p 22.60p 22.60p 22.60p 300740
28/03/2001 22.70p 22.70p 22.70p 22.70p 399130
27/03/2001 22.85p 22.85p 22.85p 22.85p 943310
26/03/2001 22.90p 22.90p 22.90p 22.90p 204220
23/03/2001 22.77p 22.77p 22.77p 22.77p 60250
22/03/2001 22.75p 22.75p 22.75p 22.75p 330650
21/03/2001 23.05p 23.05p 23.05p 23.05p 559950
20/03/2001 23.60p 23.60p 23.60p 23.60p 336170
19/03/2001 23.65p 23.65p 23.65p 23.65p 391060
16/03/2001 23.92p 23.92p 23.92p 23.92p 848000
15/03/2001 24.25p 24.25p 24.25p 24.25p 1870830
14/03/2001 24.30p 24.30p 24.30p 24.30p 426550
13/03/2001 24.50p 24.50p 24.50p 24.50p 795690
12/03/2001 24.95p 24.95p 24.95p 24.95p 281780
09/03/2001 25.10p 25.10p 25.10p 25.10p 123330
08/03/2001 25.17p 25.17p 25.17p 25.17p 856250
07/03/2001 25.20p 25.20p 25.20p 25.20p 389400
06/03/2001 25.40p 25.40p 25.40p 25.40p 315190
05/03/2001 25.33p 25.33p 25.33p 25.33p 82320
02/03/2001 25.35p 25.35p 25.35p 25.35p 73950
01/03/2001 25.38p 25.38p 25.38p 25.38p 124770
28/02/2001 25.38p 25.38p 25.38p 25.38p 143330
27/02/2001 25.38p 25.38p 25.38p 25.38p 84780
26/02/2001 25.38p 25.38p 25.38p 25.38p 369680
23/02/2001 25.45p 25.45p 25.45p 25.45p 112520
22/02/2001 25.50p 25.50p 25.50p 25.50p 127530
21/02/2001 25.65p 25.65p 25.65p 25.65p 494850

*Close Price adjusted for both dividends and splits