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
20/02/2001 25.85p 25.85p 25.85p 25.85p 96990
19/02/2001 25.85p 25.85p 25.85p 25.85p 780560
16/02/2001 26.03p 26.03p 26.03p 26.03p 131700
15/02/2001 26.03p 26.03p 26.03p 26.03p 285970
14/02/2001 26.05p 26.05p 26.05p 26.05p 532760
13/02/2001 26.28p 26.28p 26.28p 26.28p 212420
12/02/2001 26.35p 26.35p 26.35p 26.35p 21630700
09/02/2001 26.62p 26.62p 26.62p 26.62p 366910
08/02/2001 26.68p 26.68p 26.68p 26.68p 310080
07/02/2001 26.68p 26.68p 26.68p 26.68p 244290
06/02/2001 26.70p 26.70p 26.70p 26.70p 156400
05/02/2001 26.75p 26.75p 26.75p 26.75p 380360
02/02/2001 26.77p 26.77p 26.77p 26.77p 5969870
01/02/2001 26.77p 26.77p 26.77p 26.77p 602260
31/01/2001 26.70p 26.70p 26.70p 26.70p 1605730
30/01/2001 26.65p 26.65p 26.65p 26.65p 168330
29/01/2001 26.55p 26.55p 26.55p 26.55p 179710
26/01/2001 26.48p 26.48p 26.48p 26.48p 76880
25/01/2001 26.50p 26.50p 26.50p 26.50p 226240
24/01/2001 26.32p 26.32p 26.32p 26.32p 1296210
23/01/2001 26.20p 26.20p 26.20p 26.20p 70030
22/01/2001 26.10p 26.10p 26.10p 26.10p 115340
19/01/2001 26.10p 26.10p 26.10p 26.10p 419640
18/01/2001 25.90p 25.90p 25.90p 25.90p 268090
17/01/2001 25.88p 25.88p 25.88p 25.88p 1007150
16/01/2001 25.65p 25.65p 25.65p 25.65p 385000
15/01/2001 25.65p 25.65p 25.65p 25.65p 384250
12/01/2001 25.38p 25.38p 25.38p 25.38p 221730
11/01/2001 25.35p 25.35p 25.35p 25.35p 1173890
10/01/2001 25.30p 25.30p 25.30p 25.30p 104310
09/01/2001 25.38p 25.38p 25.38p 25.38p 516410
08/01/2001 25.35p 25.35p 25.35p 25.35p 260960
05/01/2001 25.33p 25.33p 25.33p 25.33p 279170
04/01/2001 25.30p 25.30p 25.30p 25.30p 624750
03/01/2001 25.05p 25.05p 25.05p 25.05p 30320
02/01/2001 25.13p 25.13p 25.13p 25.13p 104230
29/12/2000 25.10p 25.10p 25.10p 25.10p 129430
28/12/2000 24.90p 24.90p 24.90p 24.90p 1106500
27/12/2000 24.75p 24.75p 24.75p 24.75p 186340
22/12/2000 24.75p 24.75p 24.75p 24.75p 0
21/12/2000 24.70p 24.70p 24.70p 24.70p 796940
20/12/2000 24.95p 24.95p 24.95p 24.95p 39480
19/12/2000 25.10p 25.10p 25.10p 25.10p 68780
18/12/2000 25.10p 25.10p 25.10p 25.10p 412710
15/12/2000 25.10p 25.10p 25.10p 25.10p 46230
14/12/2000 25.20p 25.20p 25.20p 25.20p 122820
13/12/2000 25.30p 25.30p 25.30p 25.30p 132510
12/12/2000 25.25p 25.25p 25.25p 25.25p 335850
11/12/2000 25.15p 25.15p 25.15p 25.15p 888530
08/12/2000 24.97p 24.97p 24.97p 24.97p 179220
07/12/2000 24.88p 24.88p 24.88p 24.88p 138950
06/12/2000 24.90p 24.90p 24.90p 24.90p 117740
05/12/2000 24.70p 24.70p 24.70p 24.70p 289310
04/12/2000 24.80p 24.80p 24.80p 24.80p 88110
01/12/2000 24.97p 24.97p 24.97p 24.97p 300050
30/11/2000 25.10p 25.10p 25.10p 25.10p 985770
29/11/2000 25.22p 25.22p 25.22p 25.22p 167250
28/11/2000 25.33p 25.33p 25.33p 25.33p 317590
27/11/2000 25.33p 25.33p 25.33p 25.33p 233460
24/11/2000 25.30p 25.30p 25.30p 25.30p 32250
23/11/2000 25.30p 25.30p 25.30p 25.30p 398440
22/11/2000 25.35p 25.35p 25.35p 25.35p 158760
21/11/2000 25.53p 25.53p 25.53p 25.53p 279930
20/11/2000 25.80p 25.80p 25.80p 25.80p 827230
17/11/2000 25.90p 25.90p 25.90p 25.90p 824680
16/11/2000 26.00p 26.00p 26.00p 26.00p 637190
15/11/2000 26.03p 26.03p 26.03p 26.03p 291570
14/11/2000 26.05p 26.05p 26.05p 26.05p 248210
13/11/2000 26.05p 26.05p 26.05p 26.05p 345430
10/11/2000 26.35p 26.35p 26.35p 26.35p 170820
09/11/2000 26.35p 26.35p 26.35p 26.35p 2077690
08/11/2000 26.40p 26.40p 26.40p 26.40p 232460
07/11/2000 26.32p 26.32p 26.32p 26.32p 131610
06/11/2000 26.32p 26.32p 26.32p 26.32p 271240
03/11/2000 26.15p 26.15p 26.15p 26.15p 189230
02/11/2000 26.15p 26.15p 26.15p 26.15p 222780
01/11/2000 26.12p 26.12p 26.12p 26.12p 175700
31/10/2000 26.08p 26.08p 26.08p 26.08p 174140
30/10/2000 26.00p 26.00p 26.00p 26.00p 371190
27/10/2000 26.00p 26.00p 26.00p 26.00p 454440
26/10/2000 26.00p 26.00p 26.00p 26.00p 231440
25/10/2000 26.15p 26.15p 26.15p 26.15p 614170
24/10/2000 26.15p 26.15p 26.15p 26.15p 127410
23/10/2000 26.15p 26.15p 26.15p 26.15p 103620
20/10/2000 26.12p 26.12p 26.12p 26.12p 238560
19/10/2000 26.12p 26.12p 26.12p 26.12p 89370
18/10/2000 26.10p 26.10p 26.10p 26.10p 1948040
17/10/2000 26.53p 26.53p 26.53p 26.53p 1222390
16/10/2000 26.60p 26.60p 26.60p 26.60p 115670
13/10/2000 26.60p 26.60p 26.60p 26.60p 264880
12/10/2000 27.00p 27.00p 27.00p 27.00p 1972490
11/10/2000 27.27p 27.27p 27.27p 27.27p 60860
10/10/2000 27.72p 27.72p 27.72p 27.72p 228220
09/10/2000 27.72p 27.72p 27.72p 27.72p 621220
06/10/2000 28.05p 28.05p 28.05p 28.05p 1059840
05/10/2000 28.38p 28.38p 28.38p 28.38p 100320
04/10/2000 28.40p 28.40p 28.40p 28.40p 139980
03/10/2000 28.45p 28.45p 28.45p 28.45p 191860
02/10/2000 28.58p 28.58p 28.58p 28.58p 1032400
29/09/2000 28.68p 28.68p 28.68p 28.68p 679310
28/09/2000 28.63p 28.63p 28.63p 28.63p 204690
27/09/2000 28.68p 28.68p 28.68p 28.68p 486680
26/09/2000 28.72p 28.72p 28.72p 28.72p 448170
25/09/2000 28.78p 28.78p 28.78p 28.78p 431200
22/09/2000 28.58p 28.58p 28.58p 28.58p 399500
21/09/2000 28.83p 28.83p 28.83p 28.83p 624140
20/09/2000 29.08p 29.08p 29.08p 29.08p 1974440
19/09/2000 29.03p 29.03p 29.03p 29.03p 87240
18/09/2000 29.10p 29.10p 29.10p 29.10p 78900
15/09/2000 29.12p 29.12p 29.12p 29.12p 45980
14/09/2000 29.12p 29.12p 29.12p 29.12p 716910
13/09/2000 29.08p 29.08p 29.08p 29.08p 143960
12/09/2000 29.12p 29.12p 29.12p 29.12p 121990
11/09/2000 29.12p 29.12p 29.12p 29.12p 1644550
08/09/2000 29.10p 29.10p 29.10p 29.10p 468000
07/09/2000 29.10p 29.10p 29.10p 29.10p 212400
06/09/2000 29.12p 29.12p 29.12p 29.12p 239790
05/09/2000 29.22p 29.22p 29.22p 29.22p 402700
04/09/2000 29.35p 29.35p 29.35p 29.35p 163130
01/09/2000 29.25p 29.25p 29.25p 29.25p 82810
31/08/2000 28.60p 28.60p 28.60p 28.60p 408360
30/08/2000 28.15p 28.15p 28.15p 28.15p 245350
29/08/2000 27.90p 27.90p 27.90p 27.90p 326080
25/08/2000 27.75p 27.75p 27.75p 27.75p 71410
24/08/2000 27.75p 27.75p 27.75p 27.75p 243000
23/08/2000 27.75p 27.75p 27.75p 27.75p 127960
22/08/2000 27.80p 27.80p 27.80p 27.80p 450920
21/08/2000 27.70p 27.70p 27.70p 27.70p 112990
18/08/2000 27.70p 27.70p 27.70p 27.70p 218330
17/08/2000 27.70p 27.70p 27.70p 27.70p 289380
16/08/2000 27.70p 27.70p 27.70p 27.70p 1238770
15/08/2000 27.10p 27.10p 27.10p 27.10p 99200
14/08/2000 27.10p 27.10p 27.10p 27.10p 166750
11/08/2000 27.10p 27.10p 27.10p 27.10p 152220
10/08/2000 27.10p 27.10p 27.10p 27.10p 355150
09/08/2000 27.10p 27.10p 27.10p 27.10p 404040
08/08/2000 27.10p 27.10p 27.10p 27.10p 298700
07/08/2000 27.10p 27.10p 27.10p 27.10p 98290
04/08/2000 27.10p 27.10p 27.10p 27.10p 120000
03/08/2000 27.10p 27.10p 27.10p 27.10p 351040
02/08/2000 27.20p 27.20p 27.20p 27.20p 382440
01/08/2000 27.20p 27.20p 27.20p 27.20p 825380
31/07/2000 27.20p 27.20p 27.20p 27.20p 93860
28/07/2000 27.25p 27.25p 27.25p 27.25p 164700
27/07/2000 27.38p 27.38p 27.38p 27.38p 800510
26/07/2000 27.45p 27.45p 27.45p 27.45p 191830
25/07/2000 27.45p 27.45p 27.45p 27.45p 301760
24/07/2000 27.45p 27.45p 27.45p 27.45p 73320
21/07/2000 27.45p 27.45p 27.45p 27.45p 240740
20/07/2000 27.45p 27.45p 27.45p 27.45p 1301390
19/07/2000 27.45p 27.45p 27.45p 27.45p 94430
18/07/2000 27.35p 27.35p 27.35p 27.35p 198160
17/07/2000 27.35p 27.35p 27.35p 27.35p 637990
14/07/2000 27.10p 27.10p 27.10p 27.10p 163750
13/07/2000 26.85p 26.85p 26.85p 26.85p 126140
12/07/2000 26.85p 26.85p 26.85p 26.85p 514090
11/07/2000 26.85p 26.85p 26.85p 26.85p 263700
10/07/2000 26.85p 26.85p 26.85p 26.85p 434590
07/07/2000 26.85p 26.85p 26.85p 26.85p 113050
06/07/2000 26.82p 26.82p 26.82p 26.82p 226850
05/07/2000 26.82p 26.82p 26.82p 26.82p 162520
04/07/2000 26.82p 26.82p 26.82p 26.82p 117780
03/07/2000 26.82p 26.82p 26.82p 26.82p 336770
30/06/2000 26.82p 26.82p 26.82p 26.82p 206530
29/06/2000 26.82p 26.82p 26.82p 26.82p 104770
28/06/2000 26.90p 26.90p 26.90p 26.90p 334040
27/06/2000 26.80p 26.80p 26.80p 26.80p 123070
26/06/2000 26.80p 26.80p 26.80p 26.80p 313450
23/06/2000 26.93p 26.93p 26.93p 26.93p 170830
22/06/2000 26.93p 26.93p 26.93p 26.93p 229110
21/06/2000 27.00p 27.00p 27.00p 27.00p 158670
20/06/2000 27.05p 27.05p 27.05p 27.05p 163480
19/06/2000 27.03p 27.03p 27.03p 27.03p 321300
16/06/2000 27.03p 27.03p 27.03p 27.03p 2849130
15/06/2000 27.03p 27.03p 27.03p 27.03p 1597620
14/06/2000 27.03p 27.03p 27.03p 27.03p 120270
13/06/2000 26.93p 26.93p 26.93p 26.93p 237240
12/06/2000 26.93p 26.93p 26.93p 26.93p 205220
09/06/2000 26.93p 26.93p 26.93p 26.93p 3534570
08/06/2000 26.93p 26.93p 26.93p 26.93p 367030
07/06/2000 26.77p 26.77p 26.77p 26.77p 50590
06/06/2000 26.70p 26.70p 26.70p 26.70p 186220
05/06/2000 26.57p 26.57p 26.57p 26.57p 63400
31/05/2000 25.78p 25.78p 25.78p 25.78p 324580
26/05/2000 25.50p 25.50p 25.50p 25.50p 400910
25/05/2000 25.50p 25.50p 25.50p 25.50p 344860
24/05/2000 25.50p 25.50p 25.50p 25.50p 1419300
23/05/2000 25.60p 25.60p 25.60p 25.60p 177440
22/05/2000 25.45p 25.45p 25.45p 25.45p 243040
19/05/2000 25.50p 25.50p 25.50p 25.50p 145630
18/05/2000 25.60p 25.60p 25.60p 25.60p 247250
17/05/2000 25.47p 25.47p 25.47p 25.47p 1397250
16/05/2000 25.47p 25.47p 25.47p 25.47p 164940
15/05/2000 25.45p 25.45p 25.45p 25.45p 670520
12/05/2000 25.47p 25.47p 25.47p 25.47p 210420
11/05/2000 25.45p 25.45p 25.45p 25.45p 313520
10/05/2000 25.45p 25.45p 25.45p 25.45p 544170
09/05/2000 25.45p 25.45p 25.45p 25.45p 386010
08/05/2000 25.40p 25.40p 25.40p 25.40p 331140
05/05/2000 25.42p 25.42p 25.42p 25.42p 417630

*Close Price adjusted for both dividends and splits