BMO Managed Portfolio Trust Inc Shs (BMPI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Managed Portfolio Trust Inc Shs

Date Open High Low Close* Volume
19/05/2015 127.00p 128.00p 126.00p 127.00p 13145
18/05/2015 126.00p 127.74p 126.00p 127.00p 26028
15/05/2015 126.00p 126.74p 125.00p 126.00p 45602
14/05/2015 126.00p 127.00p 126.00p 126.00p 26600
13/05/2015 129.00p 130.00p 126.00p 126.00p 15990
12/05/2015 129.00p 130.00p 129.00p 129.00p 22460
11/05/2015 127.50p 130.00p 127.50p 129.00p 17345
08/05/2015 127.00p 128.00p 127.00p 127.50p 14015
07/05/2015 125.50p 125.83p 124.50p 125.25p 5968
06/05/2015 126.50p 126.50p 124.50p 125.50p 23615
05/05/2015 125.50p 127.00p 125.50p 126.50p 11358
01/05/2015 126.00p 126.50p 125.50p 125.50p 28685
30/04/2015 126.00p 127.00p 126.00p 126.00p 38705
29/04/2015 127.00p 127.00p 126.00p 126.00p 5808
28/04/2015 127.50p 128.34p 127.00p 127.00p 76851
27/04/2015 127.75p 128.50p 126.70p 127.50p 36203
24/04/2015 127.50p 128.50p 127.50p 127.75p 22223
23/04/2015 127.50p 128.50p 127.50p 127.50p 55901
22/04/2015 127.50p 128.50p 127.50p 127.50p 5880
21/04/2015 127.50p 128.50p 126.63p 127.50p 20329
20/04/2015 127.50p 128.50p 127.50p 127.50p 3630
17/04/2015 128.00p 129.00p 127.20p 127.50p 21937
16/04/2015 128.00p 129.00p 128.00p 128.00p 47414
15/04/2015 128.00p 129.00p 128.00p 128.00p 26400
14/04/2015 128.00p 129.00p 128.00p 128.00p 47852
13/04/2015 128.00p 129.00p 128.00p 128.00p 25111
10/04/2015 127.00p 128.00p 126.63p 127.25p 95202
09/04/2015 126.50p 128.00p 126.50p 127.00p 24028
08/04/2015 125.87p 128.00p 125.63p 126.50p 48549
07/04/2015 125.75p 126.93p 125.00p 125.63p 41005
02/04/2015 126.00p 126.50p 125.75p 125.75p 39069
01/04/2015 125.50p 126.50p 125.50p 126.00p 18135
31/03/2015 126.00p 126.76p 125.50p 125.50p 20006
30/03/2015 125.75p 127.00p 125.37p 126.00p 55907
27/03/2015 125.00p 126.00p 124.50p 125.00p 36845
26/03/2015 127.25p 127.25p 125.00p 125.00p 17145
25/03/2015 127.00p 127.78p 126.81p 127.25p 24249
24/03/2015 127.00p 127.70p 127.00p 127.00p 8250
23/03/2015 126.00p 128.00p 126.00p 127.00p 46998
20/03/2015 125.75p 126.28p 125.75p 126.00p 9580
19/03/2015 126.00p 127.00p 125.31p 125.75p 1300
18/03/2015 125.00p 127.50p 124.31p 126.00p 8173
17/03/2015 124.50p 125.00p 124.50p 125.00p 53501
16/03/2015 124.00p 125.50p 124.00p 124.50p 16774
13/03/2015 124.00p 125.50p 124.00p 124.00p 1767
12/03/2015 124.00p 126.00p 123.00p 124.00p 49875
11/03/2015 124.00p 125.50p 123.31p 124.00p 54208
10/03/2015 124.00p 126.00p 123.31p 124.00p 20586
09/03/2015 124.00p 125.00p 123.30p 124.00p 73380
06/03/2015 124.00p 125.00p 124.00p 124.00p 60011
05/03/2015 123.75p 124.28p 123.26p 124.00p 23119
04/03/2015 124.00p 124.70p 123.00p 123.75p 71883
03/03/2015 124.00p 124.90p 123.30p 124.00p 2872
02/03/2015 124.00p 125.00p 124.00p 124.00p 26631
27/02/2015 124.00p 124.70p 124.00p 124.00p 801
26/02/2015 123.75p 125.00p 123.26p 123.75p 24434
25/02/2015 123.75p 124.28p 123.75p 123.75p 1591
24/02/2015 123.75p 124.28p 123.75p 123.75p 1200
23/02/2015 124.00p 124.70p 123.75p 123.75p 11522
20/02/2015 123.50p 124.00p 123.50p 124.00p 3147
19/02/2015 123.50p 123.50p 123.50p 123.50p 0
18/02/2015 123.75p 123.75p 123.50p 123.50p 0
17/02/2015 123.00p 125.00p 122.50p 123.50p 64178
16/02/2015 123.00p 123.70p 122.50p 123.00p 3127
13/02/2015 122.00p 124.00p 122.00p 123.00p 26601
12/02/2015 122.00p 123.50p 122.00p 122.00p 875
11/02/2015 121.75p 122.13p 121.25p 121.50p 27825
10/02/2015 122.00p 123.00p 121.06p 121.75p 18155
09/02/2015 122.00p 123.00p 121.50p 122.00p 44158
06/02/2015 122.50p 122.50p 121.06p 122.00p 5
05/02/2015 122.50p 122.88p 122.50p 122.50p 5900
04/02/2015 123.00p 123.38p 122.50p 122.50p 4485
03/02/2015 122.50p 124.00p 122.50p 123.00p 24247
02/02/2015 122.50p 123.50p 122.50p 122.50p 37474
30/01/2015 122.50p 122.88p 121.50p 122.50p 40059
29/01/2015 122.50p 123.50p 122.50p 122.50p 33153
28/01/2015 123.50p 124.00p 123.50p 123.50p 22905
27/01/2015 124.00p 125.00p 122.70p 123.50p 22045
26/01/2015 124.00p 124.00p 123.00p 124.00p 18807
23/01/2015 123.50p 124.00p 122.50p 124.00p 54375
22/01/2015 123.50p 123.50p 122.50p 123.50p 15746
21/01/2015 123.00p 123.50p 122.65p 123.50p 21551
20/01/2015 122.50p 123.40p 122.26p 122.75p 21935
19/01/2015 122.00p 122.50p 122.00p 122.00p 8152
16/01/2015 122.00p 122.50p 122.00p 122.00p 6606
15/01/2015 121.75p 122.25p 121.75p 122.25p 16804
14/01/2015 122.75p 122.75p 121.50p 121.50p 16536
13/01/2015 122.75p 123.39p 121.00p 122.75p 11646
12/01/2015 122.00p 123.40p 122.00p 122.75p 11749
09/01/2015 122.00p 123.00p 122.00p 122.00p 37110
08/01/2015 119.50p 122.00p 119.50p 122.00p 14283
07/01/2015 119.50p 120.30p 118.60p 119.50p 3241
06/01/2015 121.00p 121.00p 118.50p 119.50p 65072
05/01/2015 123.25p 123.25p 121.50p 121.50p 12854
02/01/2015 123.25p 124.00p 123.00p 123.00p 7443
31/12/2014 122.25p 122.25p 121.75p 122.25p 0
30/12/2014 121.50p 122.50p 121.50p 121.75p 1196
29/12/2014 121.50p 122.00p 121.50p 121.50p 5816
24/12/2014 121.00p 121.50p 121.00p 121.50p 12981
23/12/2014 121.25p 121.48p 120.50p 121.00p 18433
22/12/2014 120.50p 121.80p 120.50p 120.75p 10361
19/12/2014 120.25p 121.50p 120.00p 120.00p 4979
18/12/2014 119.25p 119.99p 119.00p 119.00p 10753
17/12/2014 119.50p 119.50p 118.00p 119.50p 15798
16/12/2014 120.50p 121.00p 119.50p 119.50p 27768
15/12/2014 121.50p 121.75p 120.50p 120.50p 6179
12/12/2014 122.00p 122.98p 120.50p 121.75p 13578
11/12/2014 122.00p 123.50p 120.80p 122.00p 10370
10/12/2014 122.00p 123.50p 122.00p 122.00p 16412
09/12/2014 124.25p 125.00p 123.00p 123.00p 12138
08/12/2014 124.25p 125.00p 124.25p 124.25p 31966
05/12/2014 124.25p 124.57p 123.50p 124.25p 18483
04/12/2014 124.25p 125.00p 124.25p 124.25p 4888
03/12/2014 123.00p 125.00p 123.00p 124.25p 6043
02/12/2014 122.50p 124.00p 122.18p 123.00p 14135
01/12/2014 122.25p 123.00p 122.25p 122.25p 45453
28/11/2014 122.25p 123.00p 122.25p 122.25p 4335
27/11/2014 122.25p 122.25p 122.25p 122.25p 0
26/11/2014 121.50p 122.25p 121.50p 122.25p 34637
25/11/2014 121.50p 122.50p 121.50p 121.50p 10947
24/11/2014 121.50p 122.11p 120.68p 121.50p 6869
21/11/2014 121.25p 121.60p 120.68p 121.50p 9645
20/11/2014 121.50p 121.80p 121.25p 121.25p 407
19/11/2014 121.50p 122.50p 121.50p 121.50p 18650
18/11/2014 121.50p 122.12p 120.50p 121.50p 22601
17/11/2014 121.50p 122.19p 121.50p 121.50p 5222
14/11/2014 122.19p 122.19p 120.50p 121.50p 34677
13/11/2014 120.75p 122.50p 120.31p 121.50p 9348
12/11/2014 120.75p 121.35p 120.75p 120.75p 7839
11/11/2014 120.75p 121.37p 120.00p 120.75p 29056
10/11/2014 120.75p 121.50p 120.75p 120.75p 29635
07/11/2014 120.25p 121.50p 119.30p 120.50p 36219
06/11/2014 120.25p 120.25p 119.00p 120.25p 6371
05/11/2014 118.50p 121.39p 118.50p 120.25p 31357
04/11/2014 119.00p 120.00p 118.50p 118.50p 11673
03/11/2014 120.50p 121.00p 119.00p 119.00p 21170
31/10/2014 119.25p 121.00p 119.25p 120.50p 21050
30/10/2014 118.25p 118.50p 118.25p 118.25p 6347
29/10/2014 117.50p 118.25p 117.50p 118.25p 15362
28/10/2014 115.75p 117.25p 115.75p 117.25p 25784
27/10/2014 114.00p 116.00p 114.00p 115.25p 41161
24/10/2014 113.50p 114.99p 112.00p 113.75p 12300
23/10/2014 112.75p 114.90p 112.75p 113.50p 53710
22/10/2014 112.75p 113.50p 112.75p 112.75p 1531
21/10/2014 112.25p 113.25p 112.25p 112.75p 4651
20/10/2014 111.50p 112.75p 111.50p 112.25p 7203
17/10/2014 111.50p 113.00p 111.50p 111.50p 17382
16/10/2014 111.50p 111.99p 110.00p 111.50p 7265
15/10/2014 115.50p 116.58p 111.50p 111.50p 19219
14/10/2014 115.50p 115.50p 114.00p 115.50p 6500
13/10/2014 115.75p 117.00p 114.17p 115.50p 23817
10/10/2014 116.75p 117.50p 114.50p 116.00p 45201
09/10/2014 117.50p 118.64p 116.00p 117.25p 21224
08/10/2014 118.00p 119.00p 117.50p 117.50p 826
07/10/2014 118.50p 120.00p 117.00p 118.00p 40666
06/10/2014 119.00p 120.00p 118.21p 119.50p 34396
03/10/2014 119.00p 119.78p 118.00p 118.50p 15400
02/10/2014 119.25p 120.35p 119.25p 119.25p 25893
01/10/2014 119.50p 120.87p 118.00p 119.25p 4521
30/09/2014 119.50p 121.00p 119.50p 119.50p 41397
29/09/2014 119.50p 121.00p 119.50p 119.50p 2703
26/09/2014 120.50p 120.50p 120.50p 120.50p 0
25/09/2014 120.50p 121.00p 120.50p 120.50p 4391
24/09/2014 120.50p 121.00p 120.00p 120.50p 9142
23/09/2014 120.50p 120.99p 120.00p 120.50p 42243
22/09/2014 120.50p 121.00p 120.30p 120.50p 11659
19/09/2014 119.50p 121.00p 119.50p 120.50p 29099
18/09/2014 118.50p 120.00p 118.50p 118.50p 2989
17/09/2014 118.50p 119.88p 118.50p 118.50p 20878
16/09/2014 120.50p 122.00p 119.36p 120.50p 40500
15/09/2014 120.50p 121.83p 119.36p 120.50p 7333
12/09/2014 120.50p 122.00p 120.50p 120.50p 32278
11/09/2014 120.50p 121.90p 120.50p 120.50p 11250
10/09/2014 120.50p 121.84p 120.50p 120.50p 4722
09/09/2014 120.50p 122.00p 120.50p 120.50p 19151
08/09/2014 120.50p 122.00p 119.36p 120.50p 33936
05/09/2014 120.00p 120.50p 120.00p 120.50p 0
04/09/2014 119.50p 120.00p 118.00p 120.00p 9377
03/09/2014 119.50p 121.00p 119.50p 119.50p 14492
02/09/2014 119.50p 119.50p 118.00p 119.50p 15902
01/09/2014 119.50p 119.50p 118.00p 119.50p 9007
29/08/2014 119.50p 121.00p 119.50p 119.50p 13249
28/08/2014 119.50p 121.00p 118.36p 119.50p 20971
27/08/2014 119.50p 119.50p 118.00p 119.50p 26880
26/08/2014 118.50p 120.00p 118.31p 119.50p 17217
22/08/2014 118.50p 120.00p 118.50p 118.50p 14330
21/08/2014 118.50p 119.86p 117.00p 118.50p 21353
20/08/2014 118.50p 120.00p 118.50p 118.50p 9833
19/08/2014 118.25p 120.00p 117.18p 118.50p 24565
18/08/2014 118.00p 119.50p 118.00p 118.25p 28760
15/08/2014 118.00p 119.20p 118.00p 118.00p 2323
14/08/2014 118.00p 118.00p 116.50p 118.00p 11072
13/08/2014 118.00p 119.50p 118.00p 118.00p 17895
12/08/2014 118.00p 119.50p 118.00p 118.00p 1143
11/08/2014 118.00p 119.30p 118.00p 118.00p 3409
08/08/2014 118.00p 119.50p 118.00p 118.00p 49101
07/08/2014 118.00p 119.50p 118.00p 118.00p 2499
06/08/2014 118.00p 119.50p 118.00p 118.00p 3075
05/08/2014 118.00p 119.29p 116.50p 118.00p 18124
04/08/2014 118.00p 119.29p 116.62p 118.00p 5666

*Close Price adjusted for both dividends and splits