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
20/11/2020 125.50p 126.96p 125.50p 125.50p 3779
19/11/2020 125.50p 127.00p 124.81p 125.50p 20072
18/11/2020 124.00p 126.97p 123.54p 125.50p 30012
17/11/2020 124.00p 124.98p 124.00p 124.00p 59260
16/11/2020 123.00p 126.00p 123.00p 124.00p 18527
13/11/2020 123.00p 125.00p 121.24p 123.00p 21890
12/11/2020 123.00p 125.00p 121.55p 123.00p 14361
10/11/2020 121.50p 123.90p 121.00p 122.50p 42286
09/11/2020 116.50p 122.97p 116.06p 121.50p 66410
06/11/2020 115.50p 116.00p 114.00p 116.00p 10008
05/11/2020 115.50p 115.90p 114.18p 115.50p 16936
04/11/2020 114.50p 115.50p 113.00p 115.50p 6281
03/11/2020 114.00p 114.95p 112.00p 114.50p 28273
02/11/2020 114.00p 116.00p 111.20p 114.00p 5067
30/10/2020 114.00p 116.00p 112.00p 114.00p 23354
29/10/2020 115.00p 117.00p 113.00p 115.00p 10368
28/10/2020 116.00p 118.00p 115.00p 115.00p 9278
27/10/2020 116.00p 116.00p 114.00p 116.00p 4918
26/10/2020 116.50p 116.50p 114.00p 116.00p 16838
23/10/2020 116.50p 118.00p 116.50p 116.50p 16846
22/10/2020 116.50p 116.95p 115.00p 116.50p 19102
21/10/2020 116.50p 118.00p 116.50p 116.50p 9444
20/10/2020 116.50p 116.95p 115.00p 116.50p 27135
19/10/2020 116.50p 116.95p 115.03p 116.50p 9686
16/10/2020 116.00p 116.95p 115.00p 116.50p 1621
15/10/2020 118.00p 118.22p 116.00p 116.00p 64317
14/10/2020 116.00p 119.00p 116.00p 119.00p 18289
13/10/2020 116.00p 117.50p 114.64p 117.50p 53084
12/10/2020 116.00p 116.00p 114.08p 116.00p 342821
09/10/2020 115.00p 117.00p 114.56p 116.00p 10693
08/10/2020 113.50p 115.00p 112.00p 115.00p 91524
07/10/2020 115.50p 115.50p 113.04p 113.50p 28404
06/10/2020 116.00p 116.00p 115.00p 115.50p 43708
05/10/2020 115.50p 116.00p 114.00p 116.00p 34067
02/10/2020 115.50p 115.95p 114.00p 115.50p 13558
01/10/2020 116.50p 116.50p 116.00p 116.50p 4704
30/09/2020 116.00p 116.50p 116.00p 116.50p 3199
29/09/2020 116.00p 116.00p 115.00p 116.00p 8940
28/09/2020 116.00p 116.50p 115.00p 116.00p 17434
25/09/2020 117.00p 117.00p 114.00p 115.50p 9337
24/09/2020 117.00p 118.00p 115.00p 116.50p 13324
23/09/2020 117.00p 118.00p 115.00p 116.50p 15502
22/09/2020 117.00p 117.00p 115.00p 117.00p 13408
21/09/2020 118.00p 120.00p 116.00p 117.00p 12740
18/09/2020 119.00p 119.00p 116.00p 118.00p 14070
17/09/2020 119.00p 119.00p 117.00p 119.00p 2861
16/09/2020 120.00p 120.00p 119.46p 120.00p 7943
15/09/2020 120.00p 120.00p 119.46p 119.50p 20454
14/09/2020 120.00p 120.00p 119.50p 119.50p 38514
11/09/2020 120.00p 120.00p 118.00p 119.50p 15459
10/09/2020 119.00p 119.50p 117.00p 119.50p 4438
09/09/2020 119.00p 119.22p 117.00p 119.00p 20207
08/09/2020 119.50p 121.00p 118.04p 119.00p 15047
07/09/2020 119.00p 119.24p 117.04p 119.00p 42747
04/09/2020 119.00p 120.50p 117.04p 119.00p 3667
03/09/2020 119.00p 120.00p 117.00p 119.00p 10010
02/09/2020 119.00p 119.05p 117.00p 119.00p 16582
01/09/2020 120.00p 121.00p 118.00p 119.50p 15156
28/08/2020 120.00p 120.75p 118.00p 120.00p 30384
27/08/2020 121.50p 122.00p 120.00p 120.00p 52001
26/08/2020 121.50p 123.00p 120.18p 121.50p 5566
25/08/2020 121.50p 121.50p 120.00p 121.50p 17704
24/08/2020 121.00p 121.50p 119.24p 121.50p 15341
21/08/2020 121.00p 122.00p 120.10p 121.00p 55869
20/08/2020 121.00p 121.00p 119.04p 121.00p 12441
19/08/2020 121.00p 121.00p 119.00p 121.00p 7698
18/08/2020 121.00p 121.50p 118.00p 121.00p 68576
17/08/2020 121.00p 121.56p 119.00p 121.00p 12593
14/08/2020 121.50p 121.50p 119.00p 121.00p 39037
13/08/2020 121.50p 122.50p 120.66p 121.50p 26337
12/08/2020 121.50p 122.00p 120.00p 122.00p 8344
11/08/2020 121.00p 122.97p 120.80p 121.50p 19405
10/08/2020 121.00p 123.00p 119.04p 121.00p 20836
07/08/2020 120.00p 120.50p 119.00p 120.50p 17425
06/08/2020 120.00p 122.00p 120.00p 120.50p 6386
05/08/2020 120.00p 122.00p 119.00p 120.50p 16427
04/08/2020 119.50p 122.00p 119.03p 120.50p 11959
03/08/2020 119.00p 119.63p 118.00p 119.50p 22615
31/07/2020 120.00p 120.92p 119.00p 119.50p 10440
29/07/2020 120.50p 121.00p 119.30p 120.50p 2751
28/07/2020 122.00p 122.00p 118.00p 120.50p 45806
27/07/2020 122.00p 123.40p 120.40p 122.00p 18853
24/07/2020 122.00p 123.40p 120.00p 122.00p 4747
23/07/2020 122.50p 123.68p 121.00p 122.50p 39512
22/07/2020 122.50p 123.73p 121.00p 122.50p 19965
21/07/2020 122.50p 124.00p 121.10p 122.50p 15236
20/07/2020 122.50p 123.78p 120.00p 122.50p 19759
17/07/2020 122.50p 123.82p 122.50p 122.50p 12252
16/07/2020 122.50p 123.82p 121.00p 122.50p 10429
15/07/2020 122.00p 123.85p 120.00p 122.50p 42204
14/07/2020 122.00p 123.50p 120.36p 122.00p 37480
13/07/2020 121.00p 124.00p 121.00p 122.00p 37820
10/07/2020 121.00p 123.00p 119.64p 121.00p 8339
09/07/2020 121.00p 121.00p 121.00p 121.00p 0
08/07/2020 121.00p 121.24p 121.00p 121.00p 192
07/07/2020 121.50p 123.00p 120.31p 121.50p 42280
06/07/2020 121.00p 121.14p 119.00p 121.00p 7197
03/07/2020 120.00p 120.43p 119.00p 120.00p 5332
02/07/2020 119.50p 121.00p 119.32p 120.00p 6103
01/07/2020 119.50p 120.16p 118.48p 119.50p 8681
30/06/2020 119.50p 121.00p 118.00p 119.50p 22978
29/06/2020 119.00p 120.08p 117.00p 119.50p 104697
26/06/2020 119.00p 121.00p 119.00p 119.00p 10429
25/06/2020 119.50p 120.16p 117.00p 119.00p 10824
24/06/2020 119.50p 121.00p 118.00p 119.50p 28745
23/06/2020 119.00p 120.00p 119.00p 120.00p 15796
22/06/2020 118.00p 119.00p 116.45p 118.00p 17072
19/06/2020 116.50p 117.79p 115.00p 117.50p 16065
18/06/2020 116.50p 117.36p 115.00p 116.50p 6054
17/06/2020 119.00p 120.00p 118.30p 119.00p 23976
16/06/2020 117.50p 119.00p 117.50p 119.00p 17042
15/06/2020 115.50p 118.00p 115.24p 116.50p 16413
11/06/2020 119.00p 120.36p 117.00p 118.50p 16877
10/06/2020 121.00p 121.67p 119.51p 120.50p 3753
09/06/2020 122.50p 122.50p 120.00p 121.00p 73412
08/06/2020 121.50p 123.50p 120.35p 121.00p 103980
05/06/2020 120.00p 122.00p 118.00p 121.00p 30535
04/06/2020 120.00p 120.75p 118.00p 120.00p 14672
03/06/2020 118.00p 120.76p 118.00p 119.50p 32432
02/06/2020 118.00p 119.80p 116.80p 118.00p 150379
01/06/2020 118.00p 120.00p 116.00p 118.00p 24420
29/05/2020 117.50p 119.00p 117.50p 117.50p 25691
28/05/2020 117.50p 119.00p 116.00p 117.50p 10099
27/05/2020 116.00p 117.94p 115.00p 116.50p 27604
26/05/2020 116.00p 118.00p 116.00p 116.00p 28205
25/05/2020 114.50p 116.00p 113.24p 114.50p 11980
22/05/2020 114.50p 116.00p 113.24p 114.50p 11980
21/05/2020 114.50p 115.25p 113.22p 114.50p 58089
20/05/2020 114.50p 115.70p 114.50p 114.50p 10804
19/05/2020 114.00p 115.40p 113.18p 114.50p 47913
18/05/2020 112.00p 114.40p 112.00p 113.50p 30476
15/05/2020 112.00p 114.00p 110.40p 112.00p 54209
14/05/2020 114.50p 115.25p 112.00p 112.00p 21443
13/05/2020 116.00p 117.11p 114.64p 116.00p 91500
12/05/2020 116.00p 117.12p 114.00p 116.00p 36739
11/05/2020 116.00p 119.00p 114.60p 116.00p 24701
08/05/2020 114.00p 115.50p 114.00p 114.00p 6633
07/05/2020 114.00p 115.50p 114.00p 114.00p 6633
06/05/2020 113.50p 114.25p 112.50p 114.00p 17789
05/05/2020 113.50p 114.40p 112.00p 113.50p 35153
04/05/2020 113.50p 114.50p 112.25p 113.50p 43230
01/05/2020 115.00p 116.44p 109.00p 113.50p 70483
30/04/2020 115.50p 116.70p 114.30p 115.50p 32750
29/04/2020 115.00p 117.00p 114.20p 115.50p 131900
28/04/2020 114.00p 116.00p 112.40p 115.00p 13128
27/04/2020 113.50p 116.00p 112.40p 114.00p 26462
24/04/2020 113.50p 115.00p 113.50p 113.50p 5273
23/04/2020 114.00p 115.60p 112.00p 114.00p 14671
22/04/2020 112.00p 115.60p 111.20p 114.00p 29092
21/04/2020 112.00p 114.00p 111.20p 112.00p 12670
20/04/2020 112.00p 116.00p 111.20p 112.00p 10103
17/04/2020 112.00p 114.00p 111.20p 112.00p 14067
16/04/2020 111.00p 113.00p 110.20p 111.50p 37209
15/04/2020 111.00p 113.00p 110.20p 111.00p 42147
14/04/2020 108.50p 113.00p 108.50p 111.00p 14390
13/04/2020 107.00p 109.00p 106.20p 108.00p 15431
10/04/2020 107.00p 109.00p 106.20p 108.00p 15431
09/04/2020 107.00p 109.00p 106.20p 108.00p 15431
08/04/2020 108.00p 110.00p 106.00p 107.00p 101681
07/04/2020 104.00p 113.00p 104.00p 108.00p 40053
06/04/2020 102.50p 105.80p 102.00p 104.00p 68821
03/04/2020 100.50p 104.00p 100.05p 102.00p 21880
02/04/2020 100.00p 103.00p 100.00p 100.50p 7922
01/04/2020 100.00p 102.00p 98.00p 100.00p 14496
31/03/2020 97.00p 102.00p 97.00p 100.00p 25899
30/03/2020 96.00p 98.00p 96.00p 96.00p 31128
27/03/2020 95.00p 98.00p 93.60p 96.00p 14390
26/03/2020 93.00p 97.00p 91.60p 95.00p 25747
25/03/2020 93.00p 95.00p 91.60p 93.00p 21346
24/03/2020 91.00p 92.68p 89.00p 91.00p 5137
23/03/2020 92.00p 92.00p 85.00p 87.00p 16027
20/03/2020 95.00p 96.17p 94.00p 94.50p 35101
19/03/2020 98.00p 98.90p 95.00p 95.00p 7098
18/03/2020 103.00p 105.00p 98.00p 100.50p 20718
17/03/2020 109.00p 109.00p 107.50p 107.50p 907
16/03/2020 113.00p 113.00p 104.12p 106.00p 50683
13/03/2020 113.00p 118.00p 113.00p 115.00p 33179
12/03/2020 115.00p 117.00p 112.00p 112.00p 6667
11/03/2020 119.00p 121.00p 118.00p 119.50p 11698
10/03/2020 119.00p 120.00p 118.00p 119.00p 27536
09/03/2020 119.50p 121.97p 117.18p 118.50p 40724
06/03/2020 128.00p 128.80p 125.00p 126.50p 35254
05/03/2020 131.50p 132.97p 130.00p 132.00p 16693
04/03/2020 130.50p 133.00p 130.18p 131.50p 32833
03/03/2020 128.50p 131.00p 128.50p 130.50p 99405
02/03/2020 127.50p 129.60p 126.00p 127.50p 55208
28/02/2020 126.50p 128.00p 123.53p 126.50p 57305
27/02/2020 137.00p 137.30p 131.00p 133.50p 40996
26/02/2020 140.00p 141.00p 137.25p 139.50p 13459
25/02/2020 140.50p 142.00p 140.50p 140.50p 106231
24/02/2020 144.00p 144.00p 139.00p 140.50p 27206
21/02/2020 144.50p 146.00p 143.00p 144.50p 26916
20/02/2020 144.50p 146.00p 144.40p 144.50p 8268
19/02/2020 144.50p 144.50p 144.40p 144.50p 1186
18/02/2020 144.50p 145.50p 143.00p 144.50p 16489
17/02/2020 144.50p 146.00p 143.00p 144.50p 117169
14/02/2020 144.50p 144.72p 142.00p 144.50p 62085
13/02/2020 144.50p 144.72p 143.00p 144.50p 5160
12/02/2020 144.50p 144.72p 143.00p 144.50p 36477
11/02/2020 144.00p 144.72p 143.00p 144.50p 14170

*Close Price adjusted for both dividends and splits