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
05/02/2020 143.20p 144.50p 142.69p 144.00p 339575
04/02/2020 142.80p 143.70p 140.90p 142.60p 295440
03/02/2020 139.60p 142.30p 139.10p 141.30p 1576706
31/01/2020 143.70p 144.40p 139.80p 139.80p 343045
30/01/2020 145.60p 145.60p 141.20p 141.70p 781691
29/01/2020 145.40p 145.70p 142.74p 144.10p 469766
28/01/2020 143.10p 145.12p 142.32p 144.40p 611554
27/01/2020 144.10p 146.87p 142.50p 142.80p 650195
24/01/2020 144.50p 146.50p 144.10p 146.20p 591803
23/01/2020 148.40p 148.40p 143.76p 144.40p 399653
22/01/2020 146.00p 148.80p 145.50p 147.00p 322070
21/01/2020 149.00p 149.00p 145.50p 145.50p 278566
20/01/2020 148.80p 148.80p 145.70p 147.90p 408320
17/01/2020 145.10p 148.50p 145.10p 148.50p 374222
16/01/2020 145.30p 147.62p 144.30p 147.00p 332068
15/01/2020 145.10p 147.41p 144.20p 146.30p 508462
14/01/2020 146.70p 147.88p 145.10p 145.40p 540580
13/01/2020 146.00p 148.30p 145.80p 145.80p 605416
10/01/2020 147.80p 147.98p 145.20p 145.20p 366745
09/01/2020 145.00p 149.00p 144.50p 147.00p 467099
08/01/2020 144.20p 146.50p 144.00p 144.10p 274112
07/01/2020 145.40p 148.46p 144.60p 144.80p 421654
06/01/2020 148.10p 148.10p 145.10p 146.10p 237788
03/01/2020 148.90p 149.00p 145.90p 149.00p 300727
02/01/2020 147.10p 150.00p 145.54p 150.00p 348053
31/12/2019 147.10p 147.20p 145.10p 145.10p 200942
30/12/2019 148.40p 148.40p 145.54p 147.60p 542562
27/12/2019 148.50p 149.00p 145.20p 149.00p 236713
24/12/2019 148.00p 148.40p 145.90p 148.00p 298829
23/12/2019 147.00p 148.00p 144.96p 147.00p 606800
20/12/2019 143.90p 148.90p 143.10p 148.90p 1193157
19/12/2019 141.80p 145.00p 141.70p 145.00p 480889
18/12/2019 143.00p 145.00p 142.60p 143.50p 485014
17/12/2019 144.00p 145.00p 142.08p 143.90p 734907
16/12/2019 142.90p 146.60p 140.10p 146.60p 810376
13/12/2019 140.90p 144.90p 140.00p 142.10p 977732
12/12/2019 139.80p 141.30p 137.00p 141.30p 820401
11/12/2019 140.00p 140.21p 137.30p 139.20p 606116
10/12/2019 140.00p 140.30p 138.13p 139.50p 492366
09/12/2019 139.40p 140.60p 138.10p 139.90p 859071
06/12/2019 138.50p 139.90p 137.50p 139.90p 337451
05/12/2019 139.00p 139.93p 137.40p 138.00p 254285
04/12/2019 139.00p 139.83p 137.10p 138.40p 1301783
03/12/2019 140.00p 141.60p 137.20p 139.00p 476154
02/12/2019 141.70p 141.90p 139.49p 141.50p 436849
29/11/2019 141.90p 141.90p 140.42p 141.20p 281770
28/11/2019 141.50p 142.00p 139.53p 141.90p 426086
27/11/2019 142.00p 142.50p 140.00p 142.00p 593225
26/11/2019 139.00p 143.10p 138.50p 143.10p 641936
25/11/2019 140.00p 140.00p 137.65p 139.00p 608387
22/11/2019 138.40p 140.00p 136.90p 139.90p 286991
21/11/2019 137.10p 138.40p 136.93p 138.00p 745280
20/11/2019 137.10p 138.52p 136.70p 137.10p 437036
19/11/2019 138.90p 139.00p 137.30p 138.20p 575835
18/11/2019 137.20p 139.00p 137.20p 138.10p 260562
15/11/2019 139.00p 139.00p 136.66p 137.10p 324143
14/11/2019 138.50p 138.50p 137.00p 137.80p 178788
13/11/2019 137.40p 138.70p 136.06p 137.40p 202920
12/11/2019 138.90p 138.90p 135.20p 138.50p 724188
11/11/2019 136.00p 138.79p 134.40p 137.00p 291961
08/11/2019 138.00p 139.00p 136.25p 137.00p 2168201
07/11/2019 138.80p 138.90p 137.16p 138.60p 258425
06/11/2019 135.60p 138.13p 135.10p 136.80p 510507
05/11/2019 139.00p 139.00p 136.00p 136.10p 393690
04/11/2019 137.32p 137.50p 133.60p 137.30p 177516
01/11/2019 133.00p 139.00p 133.00p 139.00p 255821
31/10/2019 138.00p 138.00p 133.40p 133.60p 140274
30/10/2019 135.40p 136.58p 134.80p 136.00p 356050
29/10/2019 136.80p 136.80p 135.00p 136.20p 444640
28/10/2019 135.80p 136.60p 134.85p 136.00p 256460
25/10/2019 134.80p 135.82p 134.20p 135.20p 365930
24/10/2019 136.40p 136.40p 135.00p 135.60p 300560
23/10/2019 134.80p 136.00p 133.73p 136.00p 540560
22/10/2019 133.00p 135.40p 132.60p 135.40p 603380
21/10/2019 133.60p 135.80p 133.40p 135.80p 574320
18/10/2019 135.20p 135.20p 133.50p 135.00p 491450
17/10/2019 134.00p 136.60p 133.00p 135.20p 845520
16/10/2019 132.20p 134.00p 132.20p 133.60p 432430
15/10/2019 132.60p 134.60p 132.60p 134.00p 901610
14/10/2019 134.60p 134.60p 132.63p 134.20p 568810
11/10/2019 134.20p 134.80p 132.40p 134.60p 820520
10/10/2019 132.80p 134.51p 132.44p 133.00p 600950
09/10/2019 134.80p 135.00p 132.40p 133.00p 441890
08/10/2019 135.60p 136.00p 133.40p 133.40p 322050
07/10/2019 134.60p 134.80p 133.25p 133.80p 328850
04/10/2019 133.60p 134.40p 132.40p 134.40p 628160
03/10/2019 133.60p 134.67p 132.40p 132.40p 1100390
02/10/2019 137.60p 137.60p 133.60p 133.80p 1058430
01/10/2019 136.00p 137.60p 135.80p 136.00p 691270
30/09/2019 137.20p 137.20p 135.00p 135.80p 249660
27/09/2019 137.00p 137.60p 135.30p 137.60p 546480
26/09/2019 136.60p 136.76p 135.01p 135.60p 556790
25/09/2019 135.60p 135.84p 134.89p 135.20p 213310
24/09/2019 135.40p 137.20p 134.80p 136.20p 468390
23/09/2019 137.40p 137.40p 135.38p 137.20p 340970
20/09/2019 137.00p 137.40p 135.42p 137.40p 1031180
19/09/2019 136.60p 137.80p 135.20p 137.80p 724090
18/09/2019 136.60p 138.00p 136.00p 136.40p 358580
17/09/2019 135.20p 137.80p 135.20p 136.60p 365000
16/09/2019 137.00p 137.80p 135.82p 137.00p 239550
13/09/2019 136.60p 138.00p 135.62p 138.00p 422850
12/09/2019 136.80p 137.60p 136.00p 137.40p 652150
11/09/2019 135.80p 136.80p 134.74p 136.40p 437440
10/09/2019 136.00p 136.40p 134.29p 135.80p 530110
09/09/2019 136.00p 136.40p 134.60p 136.20p 806190
06/09/2019 134.80p 136.00p 134.60p 136.00p 214840
05/09/2019 135.60p 136.40p 134.38p 135.80p 551400
04/09/2019 135.60p 137.00p 135.17p 136.00p 361620
03/09/2019 135.20p 136.00p 134.70p 135.60p 378450
02/09/2019 136.00p 136.00p 134.20p 135.60p 270270
30/08/2019 134.00p 135.40p 133.60p 134.60p 897030
29/08/2019 132.60p 135.20p 132.60p 134.20p 1439580
28/08/2019 133.00p 134.40p 132.60p 133.60p 417580
27/08/2019 135.80p 135.80p 133.80p 133.80p 539930
23/08/2019 137.00p 137.00p 134.00p 134.60p 466680
22/08/2019 136.00p 136.40p 135.20p 135.40p 730840
21/08/2019 135.40p 136.92p 135.20p 135.40p 1140560
20/08/2019 136.00p 136.43p 135.80p 136.20p 734430
19/08/2019 134.40p 136.20p 134.40p 136.20p 488690
16/08/2019 133.60p 135.00p 133.20p 135.00p 800770
15/08/2019 133.80p 135.40p 132.60p 133.80p 866310
14/08/2019 137.40p 137.59p 133.60p 133.60p 1002130
13/08/2019 135.40p 137.80p 135.00p 137.80p 656110
12/08/2019 137.80p 138.00p 135.60p 135.60p 412090
09/08/2019 137.60p 137.69p 135.82p 137.00p 371410
08/08/2019 136.60p 138.00p 135.80p 137.20p 466260
07/08/2019 135.80p 135.90p 134.80p 135.20p 665130
06/08/2019 138.00p 138.00p 135.20p 135.20p 601610
05/08/2019 140.80p 141.28p 136.80p 136.80p 963670
02/08/2019 140.00p 142.09p 139.40p 140.60p 2059210
01/08/2019 138.20p 141.40p 138.20p 140.60p 1738370
31/07/2019 138.40p 139.40p 137.60p 138.80p 533780
30/07/2019 138.40p 139.20p 137.40p 138.60p 1329350
29/07/2019 138.00p 138.60p 136.76p 137.80p 566890
26/07/2019 136.80p 137.80p 136.40p 137.40p 739590
25/07/2019 135.80p 137.40p 135.80p 136.20p 391990
24/07/2019 136.80p 136.80p 135.91p 136.20p 341640
23/07/2019 135.80p 137.00p 135.67p 136.00p 956630
22/07/2019 135.60p 136.80p 135.00p 135.80p 976770
19/07/2019 134.80p 135.99p 134.80p 135.40p 326180
18/07/2019 136.60p 136.60p 134.80p 135.20p 608750
17/07/2019 136.00p 137.00p 135.80p 136.40p 273520
16/07/2019 135.60p 136.40p 135.11p 136.40p 405730
15/07/2019 135.80p 136.80p 135.00p 135.60p 436040
12/07/2019 136.00p 136.38p 135.20p 135.80p 268850
11/07/2019 136.20p 136.40p 135.20p 135.40p 637710
10/07/2019 136.20p 137.57p 135.80p 135.80p 432350
09/07/2019 136.20p 137.60p 135.80p 136.20p 303430
08/07/2019 137.20p 137.60p 136.03p 136.40p 691290
05/07/2019 137.00p 137.40p 136.35p 137.00p 504010
04/07/2019 136.80p 137.40p 136.60p 136.60p 176190
03/07/2019 136.20p 137.01p 135.66p 136.60p 433420
02/07/2019 136.40p 137.00p 135.25p 135.80p 655850
01/07/2019 136.40p 136.60p 135.00p 135.60p 295560
28/06/2019 134.20p 135.00p 133.46p 135.00p 380710
27/06/2019 133.60p 134.94p 132.73p 133.60p 478270
26/06/2019 135.00p 135.00p 133.80p 134.20p 377890
25/06/2019 134.20p 134.60p 133.00p 134.60p 783810
24/06/2019 135.20p 135.28p 134.20p 135.20p 293710
21/06/2019 134.80p 135.20p 134.40p 135.00p 823130
20/06/2019 134.80p 135.80p 134.44p 135.60p 658160
19/06/2019 134.60p 135.50p 133.80p 133.80p 325740
18/06/2019 133.20p 135.20p 133.09p 134.60p 781750
17/06/2019 133.80p 134.60p 132.89p 134.00p 267350
14/06/2019 133.20p 134.19p 132.87p 133.60p 210830
13/06/2019 133.20p 134.12p 132.78p 133.40p 332420
12/06/2019 133.20p 134.53p 132.64p 133.40p 188140
11/06/2019 135.20p 135.20p 133.60p 134.20p 461260
10/06/2019 133.60p 135.00p 133.00p 134.40p 352150
07/06/2019 132.20p 133.80p 132.00p 133.80p 550650
06/06/2019 132.00p 133.40p 131.81p 133.00p 541510
05/06/2019 132.40p 133.40p 131.46p 131.80p 370710
04/06/2019 130.60p 132.00p 130.15p 132.00p 766100
03/06/2019 131.20p 131.40p 130.13p 131.40p 454480
31/05/2019 131.40p 132.45p 130.47p 131.40p 643220
30/05/2019 131.60p 132.40p 131.40p 132.40p 460860
29/05/2019 131.60p 133.20p 131.40p 131.40p 318330
28/05/2019 132.00p 133.00p 131.62p 133.00p 603630
24/05/2019 132.20p 133.40p 131.80p 132.20p 2211510
23/05/2019 132.60p 133.40p 131.80p 131.80p 459730
22/05/2019 134.40p 134.60p 133.20p 133.20p 405310
21/05/2019 133.20p 134.20p 133.00p 134.00p 754740
20/05/2019 135.00p 135.00p 132.71p 133.00p 454070
17/05/2019 135.20p 135.20p 133.20p 133.80p 398890
16/05/2019 131.60p 134.80p 131.60p 134.20p 231010
15/05/2019 131.80p 133.00p 131.00p 132.40p 453880
14/05/2019 131.00p 131.80p 130.14p 131.40p 570840
13/05/2019 132.80p 132.80p 129.54p 130.20p 726690
10/05/2019 132.40p 132.60p 131.20p 131.80p 509280
09/05/2019 133.40p 133.40p 130.80p 131.60p 678960
08/05/2019 133.40p 133.80p 131.80p 133.60p 722580
07/05/2019 133.60p 133.75p 132.00p 132.40p 1106350
03/05/2019 134.20p 134.40p 132.60p 133.40p 593260
02/05/2019 133.80p 134.40p 132.60p 133.20p 305040
01/05/2019 134.80p 134.80p 133.40p 133.40p 298590
30/04/2019 134.60p 134.60p 133.60p 134.60p 897860
29/04/2019 134.80p 135.00p 133.61p 134.20p 427400
26/04/2019 133.60p 134.60p 133.00p 133.80p 448910
25/04/2019 134.40p 134.80p 133.02p 133.60p 430070
24/04/2019 133.80p 134.00p 132.43p 134.00p 1310520

*Close Price adjusted for both dividends and splits