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
03/06/2011 105.00p 107.89p 105.00p 105.00p 46
02/06/2011 104.00p 106.89p 101.00p 104.00p 12147
01/06/2011 103.00p 106.89p 100.01p 104.00p 15257
31/05/2011 104.00p 105.89p 100.00p 103.00p 43961
27/05/2011 104.00p 106.89p 104.00p 104.00p 8534
26/05/2011 104.00p 106.89p 104.00p 104.00p 580
25/05/2011 104.00p 106.89p 101.01p 104.00p 1491
24/05/2011 102.00p 104.00p 101.01p 104.00p 1
23/05/2011 104.00p 104.89p 101.01p 102.00p 5863
20/05/2011 104.00p 106.89p 104.00p 104.00p 464
19/05/2011 104.00p 106.89p 101.00p 104.00p 13168
18/05/2011 104.00p 106.89p 101.01p 104.00p 209
17/05/2011 104.00p 106.89p 101.00p 104.00p 16840
16/05/2011 104.00p 104.00p 101.00p 104.00p 76826
13/05/2011 104.00p 106.89p 101.01p 104.00p 8405
12/05/2011 104.00p 106.89p 104.00p 104.00p 1433
11/05/2011 104.00p 105.00p 103.00p 104.00p 0
10/05/2011 103.00p 105.00p 103.00p 103.00p 10594
09/05/2011 103.00p 105.89p 100.00p 103.00p 20621
06/05/2011 103.00p 105.89p 103.00p 103.00p 9915
05/05/2011 104.00p 104.00p 101.00p 103.00p 72329
04/05/2011 104.00p 106.89p 101.00p 104.00p 17084
03/05/2011 104.00p 104.00p 102.00p 104.00p 3561
28/04/2011 104.50p 107.39p 101.50p 104.00p 10485
27/04/2011 104.50p 107.39p 101.51p 104.50p 2650
26/04/2011 105.00p 107.89p 102.01p 104.50p 14324
21/04/2011 105.00p 107.89p 102.01p 105.00p 8804
20/04/2011 104.00p 106.89p 104.00p 104.00p 232
19/04/2011 104.00p 106.89p 101.01p 104.00p 22422
18/04/2011 104.00p 106.89p 104.00p 104.00p 2996
15/04/2011 104.00p 106.89p 104.00p 104.00p 10313
14/04/2011 104.00p 106.89p 101.01p 104.00p 866
13/04/2011 104.00p 106.89p 104.00p 104.00p 31050
12/04/2011 104.00p 106.89p 101.01p 104.00p 5534
11/04/2011 103.00p 107.00p 101.01p 103.00p 0
08/04/2011 104.00p 107.00p 101.01p 104.00p 40480
07/04/2011 104.00p 106.89p 104.00p 104.00p 10014
06/04/2011 104.00p 106.89p 101.01p 104.00p 22528
05/04/2011 103.00p 105.89p 100.01p 103.00p 38479
04/04/2011 101.00p 101.00p 100.00p 101.00p 4894
01/04/2011 103.00p 105.89p 100.00p 103.00p 59652
31/03/2011 103.00p 105.89p 100.01p 103.00p 6771
30/03/2011 102.00p 105.89p 101.00p 103.00p 25032
29/03/2011 102.00p 105.00p 102.00p 102.00p 20316
28/03/2011 100.00p 102.89p 97.00p 100.00p 68507
25/03/2011 101.00p 103.89p 101.00p 101.00p 33935
24/03/2011 101.00p 103.89p 98.01p 101.00p 6644
23/03/2011 101.00p 104.00p 98.01p 101.00p 29396
22/03/2011 101.00p 103.89p 101.00p 101.00p 3535
21/03/2011 101.00p 101.00p 98.00p 101.00p 16125
18/03/2011 103.00p 104.00p 102.00p 103.00p 9299
17/03/2011 99.50p 104.00p 99.50p 102.00p 18554
16/03/2011 100.00p 100.00p 95.00p 99.00p 5881
15/03/2011 100.00p 102.90p 100.00p 100.00p 15786
14/03/2011 100.00p 103.00p 100.00p 100.00p 50510
11/03/2011 103.00p 105.90p 101.25p 101.25p 1898
10/03/2011 103.00p 105.90p 103.00p 103.00p 5390
09/03/2011 103.00p 105.90p 100.01p 103.00p 4090
08/03/2011 103.00p 105.90p 103.00p 103.00p 13788
07/03/2011 103.00p 106.00p 103.00p 103.00p 12230
04/03/2011 103.00p 105.90p 103.00p 103.00p 798
03/03/2011 103.00p 105.90p 103.00p 103.00p 412
02/03/2011 103.00p 103.00p 100.01p 103.00p 2430
01/03/2011 103.00p 106.00p 103.00p 103.00p 6396
28/02/2011 103.00p 103.00p 101.00p 103.00p 1683
25/02/2011 103.00p 105.90p 100.01p 103.00p 1105
24/02/2011 103.00p 105.90p 103.00p 103.00p 1610
23/02/2011 103.00p 105.90p 100.01p 103.00p 1816
22/02/2011 102.00p 104.90p 99.01p 102.00p 2995
21/02/2011 102.00p 104.90p 99.01p 102.00p 18752
18/02/2011 102.00p 104.90p 99.01p 102.00p 2102
17/02/2011 102.00p 104.90p 102.00p 102.00p 9003
16/02/2011 102.00p 104.90p 102.00p 102.00p 94
15/02/2011 102.00p 104.90p 102.00p 102.00p 2272
14/02/2011 101.50p 104.90p 99.01p 102.00p 20418
11/02/2011 99.01p 104.90p 99.01p 102.00p 7204
10/02/2011 99.01p 104.90p 99.01p 102.00p 5295
09/02/2011 104.90p 104.90p 102.00p 102.00p 541
08/02/2011 103.90p 103.90p 101.00p 101.00p 14081
07/02/2011 103.90p 103.90p 98.01p 101.00p 27836
04/02/2011 100.01p 105.90p 100.01p 103.00p 6769
03/02/2011 105.90p 105.90p 103.00p 103.00p 3014
02/02/2011 105.90p 105.90p 103.00p 103.00p 1217
01/02/2011 103.00p 105.90p 100.01p 103.00p 6565
31/01/2011 103.00p 105.90p 100.01p 103.00p 25659
28/01/2011 104.00p 106.90p 103.00p 103.00p 3415
27/01/2011 104.00p 106.90p 104.00p 104.00p 7675
26/01/2011 104.00p 106.90p 104.00p 104.00p 116
25/01/2011 104.00p 106.90p 104.00p 104.00p 2901
24/01/2011 104.00p 104.00p 101.00p 104.00p 25284
21/01/2011 104.00p 106.90p 101.01p 104.00p 5625
20/01/2011 104.00p 106.90p 104.00p 104.00p 10281
19/01/2011 104.00p 106.90p 104.00p 104.00p 4686
18/01/2011 104.00p 106.90p 104.00p 104.00p 3857
17/01/2011 100.00p 106.00p 100.00p 104.00p 45247
14/01/2011 106.90p 106.90p 103.00p 103.00p 3269
13/01/2011 106.90p 106.90p 104.00p 104.00p 1901
12/01/2011 106.90p 106.90p 104.00p 104.00p 281
11/01/2011 106.90p 106.90p 104.00p 104.00p 22633
10/01/2011 104.00p 106.90p 104.00p 104.00p 44965
07/01/2011 104.00p 106.90p 101.01p 104.00p 24994
06/01/2011 102.00p 104.90p 102.00p 103.00p 3269
05/01/2011 100.00p 103.90p 100.00p 101.00p 5256
04/01/2011 100.00p 100.00p 97.01p 100.00p 3244
31/12/2010 100.00p 100.50p 100.00p 100.00p 0
30/12/2010 100.00p 102.90p 97.01p 100.00p 13257
29/12/2010 100.00p 100.50p 97.00p 100.00p 1780
24/12/2010 100.00p 102.90p 100.00p 100.00p 846
23/12/2010 100.00p 102.90p 97.01p 100.00p 6161
22/12/2010 100.00p 102.90p 100.00p 100.00p 873
21/12/2010 101.00p 103.90p 98.01p 101.00p 5557
20/12/2010 101.00p 103.75p 101.00p 101.00p 11431
17/12/2010 101.00p 103.90p 101.00p 101.00p 287
16/12/2010 101.00p 103.90p 101.00p 101.00p 340
15/12/2010 101.00p 103.90p 100.50p 101.00p 354
14/12/2010 101.00p 103.90p 101.00p 101.00p 739
13/12/2010 101.00p 103.90p 98.01p 101.00p 12519
10/12/2010 101.00p 103.90p 100.50p 101.00p 1481
09/12/2010 101.00p 103.90p 100.50p 101.00p 1388
08/12/2010 101.00p 103.90p 100.50p 101.00p 13043
07/12/2010 101.00p 103.90p 101.00p 101.00p 3124
06/12/2010 101.00p 103.90p 98.01p 101.00p 8906
03/12/2010 100.00p 101.00p 100.00p 101.00p 0
02/12/2010 99.00p 101.90p 99.00p 100.00p 49
01/12/2010 99.00p 101.90p 99.00p 99.00p 619
30/11/2010 101.00p 102.79p 98.00p 98.00p 5217
29/11/2010 100.00p 100.00p 97.00p 100.00p 34953
26/11/2010 100.00p 102.00p 100.00p 100.00p 918
25/11/2010 100.00p 102.79p 100.00p 100.00p 742
24/11/2010 100.00p 102.79p 100.00p 100.00p 678
23/11/2010 100.00p 102.79p 100.00p 100.00p 340
22/11/2010 100.00p 102.79p 97.00p 100.00p 17696
19/11/2010 100.00p 100.50p 97.00p 100.00p 3770
18/11/2010 99.00p 102.79p 99.00p 100.00p 1610
17/11/2010 101.00p 103.79p 99.50p 99.50p 1829
16/11/2010 101.00p 103.79p 101.00p 101.00p 1361
15/11/2010 101.00p 101.00p 98.00p 101.00p 23462
12/11/2010 101.00p 103.79p 98.01p 101.00p 877
11/11/2010 101.00p 101.00p 98.01p 101.00p 568
10/11/2010 101.00p 102.00p 101.00p 101.00p 2734
09/11/2010 101.00p 101.00p 99.50p 101.00p 589
08/11/2010 100.00p 100.00p 98.00p 100.00p 13759
05/11/2010 100.00p 102.79p 100.00p 100.00p 290
04/11/2010 99.00p 102.79p 98.00p 100.00p 18651
03/11/2010 99.00p 101.79p 99.00p 99.00p 561
02/11/2010 99.00p 101.79p 99.00p 99.00p 10331
01/11/2010 99.00p 99.00p 96.00p 99.00p 14498
29/10/2010 99.00p 101.79p 99.00p 99.00p 195
28/10/2010 99.00p 99.50p 99.00p 99.00p 0
27/10/2010 99.00p 101.89p 99.00p 99.00p 79
26/10/2010 99.00p 101.89p 99.00p 99.00p 2633
25/10/2010 99.00p 99.00p 97.00p 99.00p 4318
22/10/2010 99.00p 101.89p 99.00p 99.00p 990
21/10/2010 99.00p 101.89p 99.00p 99.00p 3482
20/10/2010 99.00p 99.00p 99.00p 99.00p 0
19/10/2010 99.00p 101.89p 96.11p 99.00p 5705
18/10/2010 99.00p 99.00p 96.00p 99.00p 35042
15/10/2010 99.00p 101.89p 99.00p 99.00p 12
14/10/2010 99.00p 101.89p 99.00p 99.00p 4206
13/10/2010 99.00p 101.89p 97.00p 99.00p 8563
12/10/2010 98.00p 100.89p 95.11p 98.00p 2701
11/10/2010 100.00p 102.89p 96.11p 98.50p 56299
08/10/2010 100.00p 102.89p 100.00p 100.00p 40445
07/10/2010 100.00p 102.89p 100.00p 100.00p 48
06/10/2010 100.00p 102.89p 100.00p 100.00p 627
05/10/2010 99.00p 101.89p 96.00p 99.00p 18943
04/10/2010 99.00p 99.00p 97.00p 99.00p 3625
01/10/2010 98.00p 100.89p 98.00p 99.00p 4538
30/09/2010 97.00p 100.89p 94.11p 98.00p 7029
29/09/2010 97.00p 97.00p 97.00p 97.00p 0
28/09/2010 97.00p 99.89p 95.50p 97.00p 1500
27/09/2010 96.00p 98.00p 93.11p 96.00p 6543
24/09/2010 97.00p 99.89p 95.50p 97.00p 852
23/09/2010 96.00p 98.89p 95.50p 96.00p 2864
22/09/2010 96.00p 98.89p 95.50p 96.00p 6726
21/09/2010 96.00p 98.89p 95.50p 96.00p 8949
20/09/2010 96.00p 96.00p 93.00p 95.00p 10793
17/09/2010 96.00p 98.89p 95.50p 96.00p 6116
16/09/2010 96.00p 98.89p 96.00p 96.00p 3380
15/09/2010 96.00p 98.89p 93.11p 96.00p 767
14/09/2010 96.00p 98.89p 96.00p 96.00p 11619
13/09/2010 96.00p 96.00p 94.00p 96.00p 2782
10/09/2010 96.00p 96.00p 93.00p 96.00p 34029
09/09/2010 95.00p 98.39p 95.00p 96.00p 11597
08/09/2010 94.00p 96.89p 94.00p 95.00p 14006
07/09/2010 94.00p 96.89p 94.00p 94.00p 14986
06/09/2010 93.00p 93.00p 90.11p 93.00p 12242
03/09/2010 93.00p 95.89p 93.00p 93.00p 1607
02/09/2010 93.00p 95.89p 92.50p 93.00p 8671
01/09/2010 91.00p 93.89p 91.00p 93.00p 6746
31/08/2010 92.00p 92.00p 90.00p 91.00p 1247
27/08/2010 92.00p 94.89p 92.00p 92.00p 1126
26/08/2010 94.00p 96.89p 93.00p 93.00p 12158
25/08/2010 94.00p 94.00p 94.00p 94.00p 0
24/08/2010 94.00p 96.89p 94.00p 94.00p 27242
23/08/2010 92.00p 94.89p 92.00p 93.00p 6228
20/08/2010 92.00p 94.89p 92.00p 92.00p 9003
19/08/2010 92.00p 94.89p 89.11p 92.00p 12757
18/08/2010 92.00p 94.89p 92.00p 92.00p 315
17/08/2010 91.00p 93.89p 91.00p 91.00p 6726

*Close Price adjusted for both dividends and splits