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
16/08/2010 92.00p 94.00p 91.00p 91.00p 32951
13/08/2010 92.00p 94.89p 92.00p 92.00p 2720
12/08/2010 92.00p 94.89p 92.00p 92.00p 19639
11/08/2010 93.00p 94.89p 92.00p 92.00p 9738
10/08/2010 93.00p 95.89p 93.00p 93.00p 22464
09/08/2010 93.00p 93.00p 93.00p 93.00p 0
06/08/2010 94.00p 96.89p 93.00p 93.00p 1821
05/08/2010 93.00p 96.89p 91.11p 94.00p 8255
04/08/2010 95.00p 95.89p 93.00p 93.00p 22853
03/08/2010 97.00p 97.89p 95.00p 95.00p 6799
02/08/2010 97.00p 97.00p 94.00p 97.00p 49747
30/07/2010 97.00p 99.89p 96.00p 97.00p 5736
29/07/2010 97.00p 99.89p 97.00p 97.00p 7181
28/07/2010 96.00p 98.89p 96.00p 97.00p 23739
27/07/2010 96.00p 98.89p 96.00p 96.00p 23679
26/07/2010 96.00p 96.00p 94.00p 96.00p 18331
23/07/2010 96.00p 99.00p 96.00p 96.00p 9416
22/07/2010 94.00p 99.00p 94.00p 96.00p 11582
21/07/2010 93.50p 96.00p 91.50p 94.00p 20513
20/07/2010 93.00p 95.89p 93.00p 93.00p 21395
19/07/2010 92.00p 92.00p 89.00p 92.00p 72304
16/07/2010 92.00p 94.89p 92.00p 92.00p 22804
15/07/2010 92.00p 92.00p 92.00p 92.00p 0
14/07/2010 91.50p 94.89p 91.50p 92.00p 12763
13/07/2010 89.00p 93.00p 89.00p 91.00p 18646
12/07/2010 89.00p 91.00p 89.00p 89.00p 7612
09/07/2010 89.00p 91.89p 86.11p 89.00p 19990
08/07/2010 88.50p 91.89p 88.50p 89.00p 9121
07/07/2010 88.50p 88.50p 88.50p 88.50p 0
06/07/2010 88.50p 91.39p 88.50p 88.50p 10692
05/07/2010 88.50p 91.50p 85.61p 88.50p 39367
02/07/2010 88.50p 91.39p 88.50p 88.50p 924
01/07/2010 87.50p 90.39p 87.50p 87.50p 924
30/06/2010 86.50p 89.39p 86.50p 87.50p 16358
29/06/2010 86.50p 89.39p 86.50p 86.50p 1841
28/06/2010 86.50p 89.50p 86.50p 86.50p 40318
25/06/2010 86.50p 89.39p 86.50p 86.50p 277
24/06/2010 86.50p 89.39p 83.61p 86.50p 1374
23/06/2010 86.50p 89.39p 86.50p 86.50p 778
22/06/2010 88.00p 90.89p 88.00p 88.00p 2880
21/06/2010 87.00p 90.89p 87.00p 88.00p 13046
18/06/2010 87.00p 89.89p 87.00p 87.00p 607
17/06/2010 87.00p 89.89p 87.00p 87.00p 3541
16/06/2010 87.00p 89.89p 87.00p 87.00p 940
15/06/2010 87.00p 89.89p 87.00p 87.00p 5947
14/06/2010 87.00p 87.00p 84.00p 87.00p 8946
11/06/2010 88.00p 90.89p 87.00p 87.00p 6397
10/06/2010 88.00p 90.89p 88.00p 88.00p 273
09/06/2010 88.00p 90.89p 88.00p 88.00p 4480
08/06/2010 88.00p 90.89p 88.00p 88.00p 30004
07/06/2010 89.00p 90.89p 88.00p 88.00p 851
04/06/2010 89.00p 91.89p 86.11p 89.00p 3146
03/06/2010 89.00p 91.89p 89.00p 89.00p 1305
02/06/2010 89.00p 91.89p 86.11p 89.00p 3732
01/06/2010 89.00p 89.00p 86.00p 89.00p 18789
28/05/2010 91.00p 91.89p 89.50p 89.50p 1080
27/05/2010 91.00p 93.89p 91.00p 91.00p 2274
26/05/2010 91.00p 93.89p 91.00p 91.00p 2368
25/05/2010 91.00p 94.00p 91.00p 91.00p 65302
24/05/2010 91.00p 93.89p 88.11p 91.00p 3226
21/05/2010 91.00p 91.50p 91.00p 91.00p 0
20/05/2010 92.00p 92.00p 91.00p 91.00p 5059
19/05/2010 93.00p 93.00p 90.00p 92.00p 17927
18/05/2010 93.00p 95.89p 93.00p 93.00p 156
17/05/2010 93.00p 96.00p 93.00p 93.00p 23144
14/05/2010 93.00p 95.89p 93.00p 93.00p 3231
13/05/2010 93.00p 95.89p 93.00p 93.00p 155
12/05/2010 93.00p 95.89p 93.00p 93.00p 4018
11/05/2010 93.00p 96.00p 93.00p 93.00p 12326
10/05/2010 95.00p 95.89p 90.11p 93.00p 12823
07/05/2010 95.00p 95.00p 95.00p 95.00p 20593
06/05/2010 95.00p 98.00p 95.00p 95.00p 19945
05/05/2010 95.50p 97.89p 93.11p 95.00p 5020
04/05/2010 95.00p 97.50p 93.00p 95.00p 22484
30/04/2010 97.00p 97.00p 94.11p 95.50p 1100
29/04/2010 97.00p 97.00p 97.00p 97.00p 0
28/04/2010 97.00p 99.89p 97.00p 97.00p 497
27/04/2010 97.00p 97.00p 96.00p 97.00p 9218
26/04/2010 97.00p 99.89p 94.11p 97.00p 20107
23/04/2010 97.00p 99.89p 94.11p 97.00p 6741
22/04/2010 97.00p 99.89p 97.00p 97.00p 994
21/04/2010 97.00p 99.89p 94.11p 97.00p 4723
20/04/2010 96.00p 98.89p 96.00p 97.00p 301
19/04/2010 95.00p 95.00p 92.00p 95.00p 71709
16/04/2010 95.00p 97.89p 92.11p 95.00p 11813
15/04/2010 93.00p 96.89p 93.00p 95.00p 9017
14/04/2010 93.00p 95.89p 90.11p 93.00p 3941
13/04/2010 93.00p 95.89p 93.00p 93.00p 3187
12/04/2010 93.00p 96.00p 93.00p 93.00p 26233
09/04/2010 93.00p 95.89p 93.00p 93.00p 104
08/04/2010 93.00p 95.89p 93.00p 93.00p 29307
07/04/2010 93.00p 95.89p 90.11p 93.00p 10642
06/04/2010 94.00p 94.00p 91.11p 94.00p 1500
01/04/2010 94.00p 97.00p 91.11p 94.00p 14214
31/03/2010 93.00p 96.00p 93.00p 94.00p 14821
30/03/2010 93.00p 96.00p 93.00p 93.00p 7924
29/03/2010 91.00p 93.89p 91.00p 91.00p 6577
26/03/2010 92.00p 94.89p 91.00p 91.00p 3688
25/03/2010 90.00p 93.00p 90.00p 92.00p 7591
24/03/2010 90.00p 92.89p 90.00p 90.00p 2031
23/03/2010 90.00p 92.50p 90.00p 90.00p 10799
22/03/2010 91.00p 91.00p 88.00p 90.00p 2273
19/03/2010 90.00p 92.89p 90.00p 91.00p 1873
18/03/2010 90.00p 93.00p 90.00p 90.00p 16925
17/03/2010 90.00p 92.89p 90.00p 90.00p 4995
16/03/2010 90.00p 92.89p 90.00p 90.00p 2601
15/03/2010 90.00p 92.50p 87.00p 90.00p 32291
12/03/2010 89.00p 93.00p 89.00p 90.00p 14620
11/03/2010 89.00p 92.00p 89.00p 89.00p 20212
10/03/2010 89.00p 92.00p 89.00p 89.00p 14355
09/03/2010 89.00p 91.50p 86.11p 89.00p 13308
08/03/2010 89.00p 92.00p 89.00p 89.00p 40661
05/03/2010 89.00p 92.00p 89.00p 89.00p 25636
04/03/2010 89.00p 91.89p 89.00p 89.00p 15891
03/03/2010 89.00p 91.89p 89.00p 89.00p 6981
02/03/2010 89.00p 91.50p 89.00p 89.00p 28826
01/03/2010 89.00p 89.00p 86.00p 89.00p 42602
26/02/2010 85.00p 87.89p 85.00p 86.50p 30216
25/02/2010 85.00p 87.89p 85.00p 85.00p 2955
24/02/2010 85.00p 87.89p 82.11p 85.00p 13836
23/02/2010 85.00p 85.00p 85.00p 85.00p 0
22/02/2010 85.00p 87.89p 82.11p 85.00p 38366
19/02/2010 85.00p 87.89p 85.00p 85.00p 34484
18/02/2010 85.00p 87.89p 85.00p 85.00p 12487
17/02/2010 85.00p 87.75p 82.11p 85.00p 11967
16/02/2010 85.00p 87.89p 85.00p 85.00p 1129
15/02/2010 84.00p 86.00p 84.00p 85.00p 16736
12/02/2010 86.00p 88.89p 84.00p 84.00p 6366
11/02/2010 86.00p 88.89p 86.00p 86.00p 14043
10/02/2010 84.50p 87.50p 84.50p 86.00p 18172
09/02/2010 84.50p 86.89p 84.50p 84.50p 6099
08/02/2010 83.00p 86.00p 83.00p 83.00p 39895
05/02/2010 85.00p 85.00p 83.00p 83.00p 0
04/02/2010 85.00p 87.89p 85.00p 85.00p 792
03/02/2010 84.00p 87.89p 84.00p 85.00p 486
02/02/2010 84.00p 86.89p 84.00p 84.00p 525
01/02/2010 84.00p 84.00p 81.00p 84.00p 5250
29/01/2010 85.00p 85.00p 84.00p 84.00p 0
28/01/2010 85.00p 87.89p 85.00p 85.00p 3092
27/01/2010 85.00p 87.89p 85.00p 85.00p 5705
26/01/2010 84.00p 87.89p 82.11p 85.00p 3809
25/01/2010 84.00p 86.89p 81.00p 84.00p 40872
22/01/2010 85.00p 87.89p 85.00p 85.00p 13268
21/01/2010 85.00p 87.89p 85.00p 85.00p 679
20/01/2010 85.00p 87.89p 82.11p 85.00p 1063
19/01/2010 85.00p 85.00p 82.11p 85.00p 12871
18/01/2010 85.00p 85.00p 82.00p 85.00p 59963
15/01/2010 85.00p 88.00p 85.00p 85.00p 21746
14/01/2010 85.00p 87.89p 85.00p 85.00p 396
13/01/2010 85.00p 87.89p 85.00p 85.00p 1018
12/01/2010 86.00p 88.89p 85.00p 85.00p 9454
11/01/2010 86.00p 86.00p 86.00p 86.00p 0
08/01/2010 84.00p 87.89p 84.00p 86.00p 6819
07/01/2010 84.00p 86.89p 84.00p 84.00p 5322
06/01/2010 84.00p 86.89p 84.00p 84.00p 285
05/01/2010 82.00p 86.89p 82.00p 84.00p 2295
04/01/2010 82.00p 84.89p 82.00p 82.00p 409
31/12/2009 82.00p 82.00p 82.00p 82.00p 0
30/12/2009 82.00p 85.00p 79.11p 82.00p 369
29/12/2009 82.00p 82.00p 79.11p 82.00p 2355
24/12/2009 82.00p 85.00p 82.00p 82.00p 326
23/12/2009 80.00p 85.00p 80.00p 82.00p 61
22/12/2009 81.00p 81.00p 78.11p 81.00p 343
21/12/2009 81.00p 84.00p 78.11p 81.00p 23169
18/12/2009 81.00p 84.00p 81.00p 81.00p 3546
17/12/2009 81.00p 83.89p 81.00p 81.00p 1190
16/12/2009 81.00p 81.00p 81.00p 81.00p 0
15/12/2009 81.00p 83.89p 81.00p 81.00p 5112
14/12/2009 81.00p 81.00p 79.00p 81.00p 14364
11/12/2009 81.00p 83.89p 81.00p 81.00p 12074
10/12/2009 81.00p 83.89p 81.00p 81.00p 711
09/12/2009 81.00p 83.89p 81.00p 81.00p 59
08/12/2009 81.00p 83.89p 81.00p 81.00p 7399
07/12/2009 81.00p 83.89p 78.11p 81.00p 15195
04/12/2009 81.00p 83.89p 81.00p 81.00p 415
03/12/2009 81.00p 81.00p 81.00p 81.00p 0
02/12/2009 81.00p 83.89p 80.50p 81.00p 592
01/12/2009 80.00p 82.89p 80.00p 81.00p 374
30/11/2009 78.00p 81.00p 75.00p 81.00p 25181
27/11/2009 78.00p 80.89p 78.00p 78.00p 61
26/11/2009 80.00p 80.00p 80.00p 80.00p 0
25/11/2009 80.50p 82.89p 80.00p 80.00p 146
24/11/2009 80.50p 80.50p 78.00p 80.50p 5234
23/11/2009 80.50p 80.50p 79.00p 80.50p 4631
20/11/2009 80.50p 80.50p 80.00p 80.50p 0
19/11/2009 82.00p 84.89p 82.00p 82.00p 2104
18/11/2009 82.00p 84.89p 82.00p 82.00p 6792
17/11/2009 82.00p 82.00p 82.00p 82.00p 0
16/11/2009 82.00p 82.00p 80.00p 82.00p 5385
13/11/2009 82.00p 84.89p 82.00p 82.00p 4645
12/11/2009 82.00p 84.89p 82.00p 82.00p 702
11/11/2009 82.00p 84.89p 79.00p 82.00p 22986
10/11/2009 82.00p 82.00p 82.00p 82.00p 0
09/11/2009 83.00p 86.00p 85.50p 83.00p 10976
06/11/2009 83.00p 85.89p 83.00p 83.00p 2507
05/11/2009 83.00p 85.89p 83.00p 83.00p 1156
04/11/2009 83.00p 85.89p 83.00p 83.00p 231
03/11/2009 83.00p 85.89p 83.00p 83.00p 692
02/11/2009 83.00p 85.89p 80.11p 83.00p 5363
30/10/2009 83.00p 83.00p 83.00p 83.00p 0

*Close Price adjusted for both dividends and splits