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
04/05/2000 25.45p 25.45p 25.45p 25.45p 965190
03/05/2000 25.55p 25.55p 25.55p 25.55p 394140
02/05/2000 25.68p 25.68p 25.68p 25.68p 201910
28/04/2000 25.53p 25.53p 25.53p 25.53p 1263490
27/04/2000 25.40p 25.40p 25.40p 25.40p 216660
26/04/2000 25.45p 25.45p 25.45p 25.45p 239720
25/04/2000 25.25p 25.25p 25.25p 25.25p 1767820
20/04/2000 25.35p 25.35p 25.35p 25.35p 440520
19/04/2000 25.45p 25.45p 25.45p 25.45p 80790
18/04/2000 25.40p 25.40p 25.40p 25.40p 852670
17/04/2000 25.50p 25.50p 25.50p 25.50p 517760
14/04/2000 26.70p 26.70p 26.70p 26.70p 450570
13/04/2000 26.90p 26.90p 26.90p 26.90p 346960
12/04/2000 27.25p 27.25p 27.25p 27.25p 602920
11/04/2000 27.38p 27.38p 27.38p 27.38p 334630
10/04/2000 27.50p 27.50p 27.50p 27.50p 197020
07/04/2000 27.43p 27.43p 27.43p 27.43p 183290
06/04/2000 27.40p 27.40p 27.40p 27.40p 922950
05/04/2000 27.40p 27.40p 27.40p 27.40p 309790
04/04/2000 27.95p 27.95p 27.95p 27.95p 849380
03/04/2000 28.92p 28.92p 28.92p 28.92p 440430
31/03/2000 29.15p 29.15p 29.15p 29.15p 372900
30/03/2000 29.40p 29.40p 29.40p 29.40p 684080
29/03/2000 29.65p 29.65p 29.65p 29.65p 406310
28/03/2000 29.63p 29.63p 29.63p 29.63p 492410
27/03/2000 29.63p 29.63p 29.63p 29.63p 514950
24/03/2000 29.65p 29.65p 29.65p 29.65p 338440
23/03/2000 29.63p 29.63p 29.63p 29.63p 702720
22/03/2000 29.57p 29.57p 29.57p 29.57p 1117640
21/03/2000 29.57p 29.57p 29.57p 29.57p 461610
20/03/2000 29.78p 29.78p 29.78p 29.78p 773100
17/03/2000 29.75p 29.75p 29.75p 29.75p 219160
16/03/2000 29.78p 29.78p 29.78p 29.78p 1192340
15/03/2000 30.15p 30.15p 30.15p 30.15p 4086020
14/03/2000 30.35p 30.35p 30.35p 30.35p 625120
13/03/2000 30.35p 30.35p 30.35p 30.35p 675100
10/03/2000 30.45p 30.45p 30.45p 30.45p 198410
09/03/2000 30.40p 30.40p 30.40p 30.40p 491550
08/03/2000 30.40p 30.40p 30.40p 30.40p 681960
07/03/2000 30.45p 30.45p 30.45p 30.45p 705100
06/03/2000 30.45p 30.45p 30.45p 30.45p 399600
03/03/2000 30.27p 30.27p 30.27p 30.27p 247280
02/03/2000 30.20p 30.20p 30.20p 30.20p 267760
01/03/2000 30.20p 30.20p 30.20p 30.20p 439540
29/02/2000 30.10p 30.10p 30.10p 30.10p 104730
28/02/2000 29.98p 29.98p 29.98p 29.98p 7798590
25/02/2000 29.90p 29.90p 29.90p 29.90p 2565370
24/02/2000 29.75p 29.75p 29.75p 29.75p 866990
23/02/2000 29.45p 29.45p 29.45p 29.45p 717010
22/02/2000 29.43p 29.43p 29.43p 29.43p 1835180
21/02/2000 29.32p 29.32p 29.32p 29.32p 65850
18/02/2000 29.35p 29.35p 29.35p 29.35p 496750
17/02/2000 28.92p 28.92p 28.92p 28.92p 577220
16/02/2000 28.05p 28.05p 28.05p 28.05p 788160
15/02/2000 27.57p 27.57p 27.57p 27.57p 616260
14/02/2000 27.33p 27.33p 27.33p 27.33p 531990
11/02/2000 26.88p 26.88p 26.88p 26.88p 665480
10/02/2000 26.73p 26.73p 26.73p 26.73p 254270
09/02/2000 26.75p 26.75p 26.75p 26.75p 110430
08/02/2000 26.73p 26.73p 26.73p 26.73p 1467300
07/02/2000 26.73p 26.73p 26.73p 26.73p 1801260
04/02/2000 26.73p 26.73p 26.73p 26.73p 396850
03/02/2000 26.73p 26.73p 26.73p 26.73p 276940
02/02/2000 26.73p 26.73p 26.73p 26.73p 91170
01/02/2000 26.73p 26.73p 26.73p 26.73p 505360
31/01/2000 26.73p 26.73p 26.73p 26.73p 318970
28/01/2000 26.93p 26.93p 26.93p 26.93p 152690
27/01/2000 26.77p 26.77p 26.77p 26.77p 151610
26/01/2000 26.77p 26.77p 26.77p 26.77p 92020
25/01/2000 26.77p 26.77p 26.77p 26.77p 90940
24/01/2000 26.90p 26.90p 26.90p 26.90p 184070
21/01/2000 26.88p 26.88p 26.88p 26.88p 73310
20/01/2000 26.88p 26.88p 26.88p 26.88p 251900
19/01/2000 26.85p 26.85p 26.85p 26.85p 3671720
18/01/2000 26.90p 26.90p 26.90p 26.90p 5306070
17/01/2000 26.68p 26.68p 26.68p 26.68p 371490
14/01/2000 26.42p 26.42p 26.42p 26.42p 465670
13/01/2000 26.12p 26.12p 26.12p 26.12p 2918650
12/01/2000 26.08p 26.08p 26.08p 26.08p 232190
11/01/2000 25.92p 25.92p 25.92p 25.92p 699670
10/01/2000 25.92p 25.92p 25.92p 25.92p 255140
07/01/2000 25.68p 25.68p 25.68p 25.68p 354980
06/01/2000 25.13p 25.13p 25.13p 25.13p 483480
05/01/2000 25.17p 25.17p 25.17p 25.17p 769220
04/01/2000 25.30p 25.30p 25.30p 25.30p 478600
30/12/1999 25.33p 25.33p 25.33p 25.33p 45490
29/12/1999 25.20p 25.20p 25.20p 25.20p 143010
24/12/1999 25.17p 25.17p 25.17p 25.17p 0
23/12/1999 25.00p 25.00p 25.00p 25.00p 127560
22/12/1999 24.88p 24.88p 24.88p 24.88p 241790
21/12/1999 24.78p 24.78p 24.78p 24.78p 520830
20/12/1999 24.73p 24.73p 24.73p 24.73p 1120460
17/12/1999 24.60p 24.60p 24.60p 24.60p 167840
16/12/1999 24.58p 24.58p 24.58p 24.58p 2643100
15/12/1999 24.58p 24.58p 24.58p 24.58p 331920
14/12/1999 24.78p 24.78p 24.78p 24.78p 1081520
13/12/1999 24.88p 24.88p 24.88p 24.88p 230890
10/12/1999 24.85p 24.85p 24.85p 24.85p 331080
09/12/1999 24.85p 24.85p 24.85p 24.85p 605010
08/12/1999 24.68p 24.68p 24.68p 24.68p 2790770
07/12/1999 24.55p 24.55p 24.55p 24.55p 2167640
06/12/1999 24.45p 24.45p 24.45p 24.45p 367990
03/12/1999 24.45p 24.45p 24.45p 24.45p 765410
02/12/1999 24.38p 24.38p 24.38p 24.38p 196700
01/12/1999 24.35p 24.35p 24.35p 24.35p 2359330
30/11/1999 24.40p 24.40p 24.40p 24.40p 977380
29/11/1999 24.40p 24.40p 24.40p 24.40p 52310
26/11/1999 24.25p 24.25p 24.25p 24.25p 1218080
25/11/1999 23.98p 23.98p 23.98p 23.98p 142350
24/11/1999 23.88p 23.88p 23.88p 23.88p 385300
23/11/1999 23.88p 23.88p 23.88p 23.88p 2313600
22/11/1999 23.85p 23.85p 23.85p 23.85p 284390
19/11/1999 23.80p 23.80p 23.80p 23.80p 126930
18/11/1999 23.72p 23.72p 23.72p 23.72p 1497360
17/11/1999 23.72p 23.72p 23.72p 23.72p 114140
16/11/1999 23.72p 23.72p 23.72p 23.72p 571870
15/11/1999 23.63p 23.63p 23.63p 23.63p 460670
12/11/1999 23.40p 23.40p 23.40p 23.40p 423420
11/11/1999 23.25p 23.25p 23.25p 23.25p 328600
10/11/1999 23.00p 23.00p 23.00p 23.00p 269680
09/11/1999 22.72p 22.72p 22.72p 22.72p 308070
08/11/1999 22.57p 22.57p 22.57p 22.57p 250710
05/11/1999 22.55p 22.55p 22.55p 22.55p 305410
04/11/1999 22.45p 22.45p 22.45p 22.45p 2580070
03/11/1999 22.15p 22.15p 22.15p 22.15p 550880
02/11/1999 21.85p 21.85p 21.85p 21.85p 500420
01/11/1999 21.80p 21.80p 21.80p 21.80p 273790
29/10/1999 21.80p 21.80p 21.80p 21.80p 557700
28/10/1999 21.52p 21.52p 21.52p 21.52p 309420
27/10/1999 21.50p 21.50p 21.50p 21.50p 1169170
26/10/1999 21.52p 21.52p 21.52p 21.52p 754140
25/10/1999 21.50p 21.50p 21.50p 21.50p 114350
22/10/1999 21.50p 21.50p 21.50p 21.50p 537440
21/10/1999 21.50p 21.50p 21.50p 21.50p 1043880
20/10/1999 21.62p 21.62p 21.62p 21.62p 466760
19/10/1999 21.62p 21.62p 21.62p 21.62p 1393090
18/10/1999 21.68p 21.68p 21.68p 21.68p 1647370
15/10/1999 21.82p 21.82p 21.82p 21.82p 2650860
14/10/1999 21.95p 21.95p 21.95p 21.95p 215450
13/10/1999 21.95p 21.95p 21.95p 21.95p 179710
12/10/1999 22.05p 22.05p 22.05p 22.05p 366020
11/10/1999 22.05p 22.05p 22.05p 22.05p 414280
08/10/1999 22.05p 22.05p 22.05p 22.05p 149550
07/10/1999 22.05p 22.05p 22.05p 22.05p 332340
06/10/1999 21.95p 21.95p 21.95p 21.95p 157340
05/10/1999 21.95p 21.95p 21.95p 21.95p 264720
04/10/1999 21.95p 21.95p 21.95p 21.95p 365420
01/10/1999 21.95p 21.95p 21.95p 21.95p 762470
30/09/1999 22.13p 22.13p 22.13p 22.13p 4635610
29/09/1999 22.15p 22.15p 22.15p 22.15p 2212390
28/09/1999 22.30p 22.30p 22.30p 22.30p 4267360
27/09/1999 22.33p 22.33p 22.33p 22.33p 164590
24/09/1999 22.33p 22.33p 22.33p 22.33p 5717250
23/09/1999 22.53p 22.53p 22.53p 22.53p 629050
22/09/1999 22.62p 22.62p 22.62p 22.62p 708650
21/09/1999 22.83p 22.83p 22.83p 22.83p 3732040
20/09/1999 23.00p 23.00p 23.00p 23.00p 2745280
17/09/1999 23.03p 23.03p 23.03p 23.03p 396820
16/09/1999 23.07p 23.07p 23.07p 23.07p 504930
15/09/1999 23.48p 23.48p 23.48p 23.48p 175010
14/09/1999 23.48p 23.48p 23.48p 23.48p 557900
13/09/1999 23.48p 23.48p 23.48p 23.48p 2677390
10/09/1999 23.38p 23.38p 23.38p 23.38p 1549140
09/09/1999 23.28p 23.28p 23.28p 23.28p 617090
08/09/1999 23.18p 23.18p 23.18p 23.18p 2127700
07/09/1999 23.05p 23.05p 23.05p 23.05p 471990
06/09/1999 23.05p 23.05p 23.05p 23.05p 277920
03/09/1999 23.05p 23.05p 23.05p 23.05p 2218730
02/09/1999 23.03p 23.03p 23.03p 23.03p 196140
01/09/1999 23.00p 23.00p 23.00p 23.00p 151480
31/08/1999 22.95p 22.95p 22.95p 22.95p 3817910
27/08/1999 23.03p 23.03p 23.03p 23.03p 149750
26/08/1999 22.85p 22.85p 22.85p 22.85p 658080
25/08/1999 22.85p 22.85p 22.85p 22.85p 477140
24/08/1999 22.75p 22.75p 22.75p 22.75p 13075790
23/08/1999 22.13p 22.13p 22.13p 22.13p 6879140
20/08/1999 21.98p 21.98p 21.98p 21.98p 274010
19/08/1999 21.98p 21.98p 21.98p 21.98p 337240
18/08/1999 21.98p 21.98p 21.98p 21.98p 378060
17/08/1999 21.98p 21.98p 21.98p 21.98p 501840
16/08/1999 21.93p 21.93p 21.93p 21.93p 152170
13/08/1999 21.80p 21.80p 21.80p 21.80p 3209870
12/08/1999 21.70p 21.70p 21.70p 21.70p 10687860
11/08/1999 21.65p 21.65p 21.65p 21.65p 325270
10/08/1999 21.62p 21.62p 21.62p 21.62p 1673710
09/08/1999 21.57p 21.57p 21.57p 21.57p 1724180
06/08/1999 21.45p 21.45p 21.45p 21.45p 1739880
05/08/1999 21.38p 21.38p 21.38p 21.38p 7467990
04/08/1999 21.38p 21.38p 21.38p 21.38p 211940
03/08/1999 21.35p 21.35p 21.35p 21.35p 296200
02/08/1999 21.42p 21.42p 21.42p 21.42p 527910
30/07/1999 21.50p 21.50p 21.50p 21.50p 200110
29/07/1999 21.50p 21.50p 21.50p 21.50p 381660
28/07/1999 21.65p 21.65p 21.65p 21.65p 903270
27/07/1999 21.70p 21.70p 21.70p 21.70p 555170
26/07/1999 21.70p 21.70p 21.70p 21.70p 309760
23/07/1999 21.85p 21.85p 21.85p 21.85p 436100
22/07/1999 21.95p 21.95p 21.95p 21.95p 5207080
21/07/1999 22.05p 22.05p 22.05p 22.05p 580130
20/07/1999 22.15p 22.15p 22.15p 22.15p 785760

*Close Price adjusted for both dividends and splits