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
15/03/2012 98.00p 100.90p 98.00p 98.00p 2283
14/03/2012 95.00p 98.00p 95.00p 98.00p 6396
13/03/2012 95.00p 95.00p 92.00p 95.00p 2471
12/03/2012 95.00p 97.90p 92.01p 95.00p 16409
09/03/2012 95.00p 97.90p 92.00p 95.00p 38168
08/03/2012 95.00p 97.90p 95.00p 95.00p 19060
07/03/2012 93.00p 95.90p 90.01p 94.00p 5608
06/03/2012 95.00p 96.90p 93.00p 93.00p 10080
05/03/2012 97.00p 99.90p 92.00p 95.00p 18803
02/03/2012 97.00p 99.90p 97.00p 97.00p 678
01/03/2012 96.00p 98.90p 96.00p 97.00p 6729
29/02/2012 96.00p 98.90p 93.01p 96.00p 6912
28/02/2012 96.00p 98.90p 92.00p 96.00p 33354
27/02/2012 97.00p 99.90p 94.00p 96.00p 52451
24/02/2012 97.00p 99.90p 97.00p 97.00p 19880
23/02/2012 96.00p 99.90p 94.01p 97.00p 66329
22/02/2012 96.00p 98.90p 93.12p 96.00p 47289
21/02/2012 98.00p 99.90p 95.00p 97.00p 21142
20/02/2012 97.00p 99.90p 94.00p 98.00p 57333
17/02/2012 97.00p 99.90p 97.00p 97.00p 3274
16/02/2012 97.00p 99.90p 97.00p 97.00p 15210
15/02/2012 97.00p 99.90p 97.00p 97.00p 17079
14/02/2012 97.00p 97.00p 94.00p 97.00p 16957
13/02/2012 97.00p 99.90p 95.00p 97.00p 2139
10/02/2012 97.00p 99.90p 97.00p 97.00p 2225
09/02/2012 97.00p 99.90p 97.00p 97.00p 25499
08/02/2012 97.00p 99.90p 94.01p 97.00p 32475
07/02/2012 96.00p 98.90p 94.01p 97.00p 10632
06/02/2012 96.00p 98.90p 93.00p 96.00p 56053
03/02/2012 95.00p 98.00p 95.00p 96.00p 27570
02/02/2012 93.00p 95.90p 91.00p 95.00p 2559
01/02/2012 93.00p 93.00p 90.01p 93.00p 968
31/01/2012 93.00p 95.90p 90.01p 93.00p 16762
30/01/2012 94.00p 94.00p 90.00p 93.00p 10411
27/01/2012 93.00p 96.90p 93.00p 94.00p 311
26/01/2012 93.00p 95.90p 93.00p 93.00p 5533
25/01/2012 93.00p 95.90p 90.01p 93.00p 30989
24/01/2012 93.00p 95.90p 90.50p 93.00p 0
23/01/2012 93.00p 95.90p 90.50p 93.00p 11602
20/01/2012 93.00p 95.90p 93.00p 93.00p 622
19/01/2012 93.00p 95.90p 90.01p 93.00p 0
18/01/2012 93.00p 95.90p 90.01p 93.00p 11781
17/01/2012 93.00p 95.90p 90.00p 93.00p 23165
16/01/2012 93.00p 93.00p 90.00p 93.00p 31453
13/01/2012 92.50p 95.40p 92.50p 93.00p 1493
12/01/2012 92.50p 95.40p 92.50p 92.50p 156
11/01/2012 91.00p 93.90p 88.00p 92.50p 16832
10/01/2012 91.00p 93.90p 88.01p 91.00p 1898
09/01/2012 91.00p 93.90p 91.00p 91.00p 4302
06/01/2012 91.00p 93.90p 88.00p 91.00p 34570
05/01/2012 91.00p 93.90p 86.00p 90.00p 94812
04/01/2012 90.00p 92.90p 90.00p 90.00p 805
03/01/2012 89.00p 91.90p 86.00p 89.00p 17828
30/12/2011 89.00p 91.90p 86.00p 89.00p 0
29/12/2011 89.00p 91.90p 86.00p 89.00p 5108
28/12/2011 89.00p 91.90p 86.00p 89.00p 4954
23/12/2011 89.00p 91.90p 89.00p 89.00p 5673
22/12/2011 89.00p 91.90p 86.00p 89.00p 17341
21/12/2011 89.00p 91.90p 89.00p 89.00p 486
20/12/2011 89.00p 91.90p 89.00p 89.00p 1080
19/12/2011 89.00p 92.00p 86.01p 89.00p 38120
16/12/2011 90.00p 92.90p 88.50p 89.00p 0
15/12/2011 90.00p 92.90p 90.00p 90.00p 340
14/12/2011 90.00p 92.90p 87.01p 90.00p 1898
13/12/2011 89.00p 91.90p 89.00p 90.00p 1696
12/12/2011 89.00p 91.90p 89.00p 89.00p 2190
09/12/2011 91.00p 94.90p 91.00p 91.00p 364
08/12/2011 91.00p 93.90p 91.00p 91.00p 17451
07/12/2011 91.00p 93.90p 91.00p 91.00p 264
06/12/2011 91.00p 93.90p 88.01p 91.00p 33309
05/12/2011 91.00p 93.90p 88.00p 91.00p 17547
02/12/2011 91.00p 93.90p 91.00p 91.00p 528
01/12/2011 91.00p 93.90p 88.25p 91.00p 10025
30/11/2011 90.00p 92.90p 90.00p 90.00p 6173
29/11/2011 90.00p 92.90p 90.00p 90.00p 2463
28/11/2011 90.00p 92.90p 87.00p 90.00p 23082
25/11/2011 90.00p 92.90p 87.00p 90.00p 10054
24/11/2011 90.00p 92.90p 87.01p 90.00p 457
23/11/2011 90.00p 92.90p 90.00p 90.00p 10689
22/11/2011 90.00p 92.90p 87.01p 90.00p 1342
21/11/2011 90.00p 92.90p 87.00p 90.00p 14483
18/11/2011 91.00p 93.90p 88.01p 91.00p 7165
17/11/2011 92.00p 94.90p 92.00p 92.00p 994
16/11/2011 92.00p 94.90p 92.00p 92.00p 419
15/11/2011 92.00p 94.90p 89.01p 92.00p 6733
14/11/2011 93.00p 95.90p 90.00p 92.00p 12549
11/11/2011 93.00p 95.90p 93.00p 93.00p 560
10/11/2011 93.00p 95.90p 90.01p 93.00p 3160
09/11/2011 93.00p 95.90p 90.01p 93.00p 1500
08/11/2011 92.00p 94.64p 92.00p 92.00p 39344
07/11/2011 92.00p 94.64p 92.00p 92.00p 26
04/11/2011 92.00p 94.64p 92.00p 92.00p 4726
03/11/2011 92.00p 94.64p 92.00p 92.00p 26
02/11/2011 92.00p 94.50p 92.00p 92.00p 0
01/11/2011 92.00p 94.50p 92.00p 92.00p 0
31/10/2011 92.00p 94.50p 92.00p 92.00p 3907
28/10/2011 92.00p 92.64p 89.00p 92.00p 0
27/10/2011 89.00p 92.64p 89.00p 92.00p 1714
26/10/2011 89.00p 91.64p 89.00p 89.00p 948
25/10/2011 87.00p 91.89p 87.00p 89.00p 6992
24/10/2011 87.00p 87.00p 84.00p 87.00p 44901
21/10/2011 87.00p 89.89p 87.00p 87.00p 111
20/10/2011 87.00p 89.89p 87.00p 87.00p 110
19/10/2011 87.00p 89.89p 87.00p 87.00p 2632
18/10/2011 87.00p 89.89p 84.01p 87.00p 754
17/10/2011 88.00p 89.89p 84.00p 87.00p 44334
14/10/2011 88.00p 90.89p 85.01p 88.00p 12612
13/10/2011 88.00p 90.89p 88.00p 88.00p 109
12/10/2011 88.00p 90.89p 85.01p 88.00p 2565
11/10/2011 88.00p 90.89p 88.00p 88.00p 19168
10/10/2011 88.00p 90.89p 85.00p 88.00p 0
07/10/2011 88.00p 90.89p 85.00p 88.00p 22792
06/10/2011 88.00p 90.89p 88.00p 88.00p 1393
05/10/2011 88.00p 88.00p 85.00p 88.00p 5682
04/10/2011 88.00p 90.89p 88.00p 88.00p 4616
03/10/2011 89.00p 90.00p 85.00p 88.00p 18094
30/09/2011 90.00p 92.89p 87.01p 90.00p 1017
29/09/2011 90.00p 92.89p 90.00p 90.00p 161
28/09/2011 90.00p 93.89p 88.00p 90.00p 16664
27/09/2011 89.00p 92.89p 89.00p 90.00p 2290
26/09/2011 89.00p 92.00p 86.00p 89.00p 14954
23/09/2011 91.00p 93.89p 88.01p 91.00p 6606
22/09/2011 91.00p 93.89p 91.00p 91.00p 62
21/09/2011 92.00p 94.89p 92.00p 92.00p 5441
20/09/2011 92.00p 94.89p 92.00p 92.00p 6475
19/09/2011 92.00p 94.89p 92.00p 92.00p 5105
16/09/2011 92.00p 94.89p 92.00p 92.00p 251
15/09/2011 92.00p 94.89p 89.01p 92.00p 2665
14/09/2011 92.00p 94.89p 92.00p 92.00p 706
13/09/2011 92.00p 94.89p 92.00p 92.00p 2568
12/09/2011 92.00p 94.89p 92.00p 92.00p 2568
09/09/2011 93.00p 95.89p 93.00p 93.00p 7823
08/09/2011 93.00p 95.89p 90.01p 93.00p 16752
07/09/2011 93.00p 95.89p 93.00p 93.00p 0
06/09/2011 93.00p 95.89p 93.00p 93.00p 1092
05/09/2011 93.00p 93.00p 90.00p 93.00p 5658
02/09/2011 94.00p 96.89p 91.01p 94.00p 2432
01/09/2011 93.00p 95.89p 90.01p 94.00p 3469
31/08/2011 93.00p 95.89p 93.00p 93.00p 6742
30/08/2011 93.00p 93.00p 90.00p 93.00p 18843
26/08/2011 93.00p 95.89p 93.00p 93.00p 853
25/08/2011 93.00p 95.89p 93.00p 93.00p 8541
24/08/2011 93.00p 93.00p 90.00p 93.00p 13784
23/08/2011 95.00p 97.89p 92.01p 93.00p 3911
22/08/2011 95.00p 98.00p 95.00p 95.00p 12230
19/08/2011 100.00p 102.89p 97.00p 97.00p 578
18/08/2011 100.00p 102.89p 100.00p 100.00p 7494
17/08/2011 100.00p 102.89p 97.01p 100.00p 1230
16/08/2011 100.00p 102.89p 97.01p 100.00p 1741
15/08/2011 101.00p 103.89p 100.00p 100.00p 9625
12/08/2011 101.00p 103.89p 101.00p 101.00p 1002
11/08/2011 101.00p 103.89p 98.01p 101.00p 5712
10/08/2011 100.00p 102.89p 100.00p 100.00p 580
09/08/2011 99.00p 101.89p 99.00p 100.00p 828
08/08/2011 99.00p 99.00p 96.00p 99.00p 63429
05/08/2011 100.00p 102.89p 100.00p 100.00p 3090
04/08/2011 101.00p 103.89p 98.01p 101.00p 2138
03/08/2011 101.00p 103.89p 101.00p 101.00p 24
02/08/2011 102.00p 102.00p 99.00p 102.00p 3287
01/08/2011 102.00p 104.50p 99.00p 102.00p 20006
29/07/2011 104.00p 104.00p 99.00p 103.00p 32537
28/07/2011 104.00p 106.89p 99.00p 104.00p 42787
27/07/2011 104.00p 104.00p 101.00p 104.00p 7914
26/07/2011 103.00p 106.89p 103.00p 104.00p 469
25/07/2011 103.00p 105.89p 100.00p 103.00p 23716
22/07/2011 104.00p 106.89p 104.00p 104.00p 47
21/07/2011 104.00p 106.89p 104.00p 104.00p 2091
20/07/2011 104.00p 106.89p 101.01p 104.00p 2727
19/07/2011 104.00p 106.89p 101.01p 104.00p 4231
18/07/2011 103.00p 106.00p 100.00p 103.00p 23794
15/07/2011 105.00p 107.89p 102.10p 103.00p 0
14/07/2011 105.00p 107.89p 102.10p 105.00p 5157
13/07/2011 105.00p 107.89p 105.00p 105.00p 92
12/07/2011 106.00p 106.00p 102.00p 105.00p 36324
11/07/2011 106.00p 108.00p 106.00p 106.00p 27801
08/07/2011 106.00p 108.89p 103.01p 106.00p 43500
07/07/2011 105.00p 107.89p 105.00p 105.00p 6714
06/07/2011 103.00p 106.89p 101.01p 104.00p 736
05/07/2011 102.00p 105.89p 100.01p 103.00p 17454
04/07/2011 102.00p 104.89p 102.00p 102.00p 1495
01/07/2011 104.00p 106.89p 102.00p 102.00p 326
30/06/2011 104.00p 106.89p 104.00p 104.00p 1245
29/06/2011 103.00p 105.89p 103.00p 103.00p 26
28/06/2011 100.00p 105.00p 100.00p 102.00p 1804
27/06/2011 100.00p 102.89p 100.00p 100.00p 46571
24/06/2011 102.00p 104.89p 99.01p 102.00p 2516
23/06/2011 102.00p 104.89p 102.00p 102.00p 2840
22/06/2011 102.00p 104.89p 102.00p 102.00p 48
21/06/2011 102.00p 102.00p 99.00p 102.00p 5588
20/06/2011 103.50p 104.00p 102.00p 102.00p 8500
17/06/2011 105.50p 108.89p 103.01p 103.50p 22578
16/06/2011 105.50p 107.89p 105.50p 105.50p 462
15/06/2011 105.50p 107.89p 103.01p 105.50p 9985
14/06/2011 105.00p 107.89p 105.00p 105.00p 4165
13/06/2011 105.00p 105.00p 103.00p 105.00p 446
10/06/2011 105.00p 107.89p 105.00p 105.00p 4941
09/06/2011 105.00p 107.89p 105.00p 105.00p 7083
08/06/2011 104.00p 106.89p 101.01p 104.00p 14275
07/06/2011 103.00p 105.89p 100.00p 104.00p 15151
06/06/2011 105.00p 105.89p 101.00p 103.00p 659

*Close Price adjusted for both dividends and splits