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
01/05/2019 134.50p 135.00p 134.00p 134.00p 18619
30/04/2019 134.50p 136.00p 133.00p 134.50p 12008
29/04/2019 134.50p 135.28p 134.50p 134.50p 224833
26/04/2019 135.00p 135.28p 133.84p 134.50p 7630
25/04/2019 135.00p 136.00p 135.00p 135.00p 33377
24/04/2019 135.00p 135.54p 134.56p 135.00p 81777
23/04/2019 135.00p 136.00p 135.00p 135.00p 17222
18/04/2019 135.00p 135.98p 134.56p 135.00p 18901
17/04/2019 135.00p 135.50p 134.56p 135.00p 18523
16/04/2019 134.50p 135.85p 133.84p 135.00p 91254
15/04/2019 133.50p 135.50p 132.80p 133.50p 186087
12/04/2019 133.50p 135.00p 132.75p 133.50p 81414
11/04/2019 133.50p 134.88p 132.00p 133.50p 13677
10/04/2019 133.50p 135.00p 133.50p 133.50p 22151
09/04/2019 134.00p 134.96p 131.00p 133.50p 37518
08/04/2019 135.50p 137.40p 133.57p 134.50p 69717
05/04/2019 135.00p 137.00p 135.00p 135.50p 19662
04/04/2019 134.50p 137.00p 134.50p 134.50p 24000
03/04/2019 134.50p 136.90p 132.10p 134.50p 11053
02/04/2019 133.50p 136.85p 132.00p 134.50p 38350
01/04/2019 131.50p 133.00p 130.00p 133.00p 49963
29/03/2019 131.50p 133.00p 131.50p 131.50p 20472
28/03/2019 131.50p 131.57p 130.50p 131.50p 8923
27/03/2019 131.00p 133.00p 130.03p 131.50p 12183
26/03/2019 130.50p 133.00p 128.10p 130.50p 5506
25/03/2019 130.50p 133.00p 128.05p 130.50p 22357
22/03/2019 130.50p 131.00p 128.05p 130.50p 17636
21/03/2019 130.50p 133.00p 130.50p 130.50p 12557
20/03/2019 131.50p 131.50p 129.00p 131.00p 12330
19/03/2019 131.50p 132.50p 129.00p 131.50p 22396
18/03/2019 131.50p 132.55p 129.00p 131.50p 9610
15/03/2019 131.50p 132.75p 129.00p 131.50p 16715
14/03/2019 132.00p 132.95p 128.00p 131.50p 70995
13/03/2019 132.00p 132.00p 132.00p 132.00p 0
12/03/2019 132.00p 133.60p 130.00p 132.00p 25242
11/03/2019 130.50p 132.00p 130.50p 132.00p 6634
08/03/2019 130.50p 132.00p 130.08p 130.50p 41232
07/03/2019 132.00p 133.00p 132.00p 132.50p 7004
06/03/2019 132.00p 133.00p 132.00p 132.00p 50919
05/03/2019 132.00p 133.00p 131.02p 132.50p 36596
04/03/2019 130.50p 133.00p 130.50p 131.50p 29828
01/03/2019 130.00p 133.00p 128.00p 130.50p 23121
28/02/2019 130.00p 132.00p 129.50p 129.50p 4070
27/02/2019 130.00p 132.00p 130.00p 130.00p 25424
26/02/2019 130.00p 132.00p 128.64p 130.00p 29856
25/02/2019 126.50p 130.00p 126.50p 129.00p 48819
22/02/2019 126.50p 128.00p 126.50p 126.50p 34167
21/02/2019 128.50p 128.50p 127.00p 127.50p 5753
20/02/2019 128.50p 130.00p 127.06p 128.50p 17320
19/02/2019 128.50p 130.00p 127.03p 128.50p 32900
18/02/2019 130.50p 130.50p 127.00p 128.50p 27178
15/02/2019 130.50p 131.46p 129.15p 130.50p 1826
14/02/2019 130.50p 131.46p 129.00p 130.50p 29290
13/02/2019 130.50p 132.00p 129.15p 130.50p 11262
12/02/2019 130.50p 132.00p 129.15p 130.50p 35802
11/02/2019 131.00p 132.28p 129.00p 130.50p 11889
08/02/2019 130.50p 131.46p 129.00p 131.00p 51556
07/02/2019 130.50p 130.50p 130.50p 130.50p 0
06/02/2019 129.00p 130.50p 129.00p 130.50p 14890
05/02/2019 129.00p 130.28p 127.00p 129.00p 12466
04/02/2019 128.50p 130.40p 127.00p 129.00p 31747
01/02/2019 128.50p 130.00p 127.48p 128.50p 4376
31/01/2019 128.50p 128.50p 128.50p 128.50p 0
30/01/2019 127.50p 129.97p 125.00p 128.50p 6608
29/01/2019 127.00p 129.75p 125.42p 127.50p 9755
28/01/2019 127.00p 128.40p 125.40p 127.00p 20011
25/01/2019 127.00p 128.40p 125.50p 127.00p 64005
24/01/2019 127.00p 128.40p 125.00p 127.00p 12399
23/01/2019 127.00p 129.00p 127.00p 127.00p 3308
22/01/2019 127.00p 129.00p 126.40p 127.00p 7533
21/01/2019 127.00p 128.40p 126.40p 127.00p 12171
18/01/2019 126.00p 129.00p 125.56p 127.00p 20441
17/01/2019 126.00p 128.00p 125.40p 126.00p 9967
16/01/2019 126.00p 126.00p 124.50p 126.00p 37171
15/01/2019 126.00p 128.00p 126.00p 126.00p 21812
14/01/2019 124.00p 129.00p 123.70p 126.00p 195960
11/01/2019 124.00p 124.98p 123.00p 124.00p 16212
10/01/2019 122.50p 125.00p 122.50p 124.00p 1542
09/01/2019 122.00p 124.00p 122.00p 122.50p 56035
08/01/2019 121.50p 122.56p 120.00p 122.00p 69482
07/01/2019 121.50p 121.92p 121.05p 121.50p 11079
04/01/2019 121.50p 123.00p 121.47p 121.50p 4898
03/01/2019 121.50p 123.00p 121.50p 121.50p 20602
02/01/2019 121.00p 122.95p 119.60p 121.50p 25041
31/12/2018 121.50p 122.93p 121.00p 122.00p 7558
28/12/2018 121.50p 122.97p 120.00p 121.50p 9304
27/12/2018 121.00p 123.00p 119.04p 121.00p 3160
24/12/2018 120.50p 122.83p 118.75p 120.50p 6080
21/12/2018 120.50p 122.83p 118.05p 120.50p 10315
20/12/2018 121.50p 122.90p 120.00p 120.50p 8557
19/12/2018 123.00p 124.87p 121.00p 123.00p 13693
18/12/2018 126.00p 126.00p 120.05p 123.00p 60978
17/12/2018 126.50p 129.00p 126.50p 126.50p 4584
14/12/2018 126.50p 129.00p 126.50p 126.50p 3284
13/12/2018 126.50p 129.00p 124.05p 126.50p 11199
12/12/2018 127.50p 127.50p 125.05p 127.50p 1088
11/12/2018 127.50p 129.83p 125.00p 127.50p 49330
10/12/2018 127.50p 130.00p 125.05p 127.50p 56272
07/12/2018 127.50p 129.83p 125.50p 127.50p 18184
06/12/2018 128.00p 130.00p 126.04p 127.50p 10964
05/12/2018 128.50p 131.00p 126.05p 128.50p 64423
04/12/2018 130.50p 130.97p 130.00p 130.50p 8731
03/12/2018 130.50p 130.97p 130.00p 130.50p 15159
30/11/2018 129.50p 130.90p 129.50p 129.50p 151
29/11/2018 128.00p 130.94p 128.00p 129.50p 4462
28/11/2018 128.00p 129.08p 126.80p 128.00p 8776
27/11/2018 128.00p 128.00p 126.80p 128.00p 23047
26/11/2018 128.00p 130.00p 128.00p 128.00p 22717
23/11/2018 128.00p 129.96p 126.70p 128.00p 18593
22/11/2018 128.50p 129.90p 128.00p 128.00p 57388
21/11/2018 130.00p 131.00p 128.50p 128.50p 24837
20/11/2018 131.00p 131.00p 129.50p 130.00p 1572
19/11/2018 131.00p 133.00p 129.00p 131.00p 19154
16/11/2018 131.00p 132.12p 129.50p 131.00p 38689
15/11/2018 131.00p 131.00p 129.50p 131.00p 2996
14/11/2018 131.00p 133.00p 131.00p 131.00p 5625
13/11/2018 131.00p 133.00p 131.00p 131.00p 10803
12/11/2018 131.00p 133.00p 129.64p 131.00p 18377
09/11/2018 131.00p 133.00p 131.00p 131.00p 8168
08/11/2018 131.00p 131.00p 129.64p 131.00p 37636
07/11/2018 131.00p 133.00p 131.00p 131.00p 21275
06/11/2018 131.00p 133.00p 129.04p 131.00p 2657
05/11/2018 129.50p 131.00p 129.04p 131.00p 8347
02/11/2018 129.50p 130.34p 128.03p 129.50p 5827
01/11/2018 128.50p 130.00p 128.50p 128.50p 8587
31/10/2018 128.50p 130.00p 127.03p 128.50p 3409
30/10/2018 128.50p 130.00p 127.03p 128.50p 5528
29/10/2018 128.00p 129.16p 127.03p 128.50p 2321
26/10/2018 128.00p 130.00p 128.00p 128.00p 2356
25/10/2018 127.00p 128.00p 125.50p 128.00p 4238
24/10/2018 127.50p 128.95p 125.00p 127.50p 18137
23/10/2018 128.00p 130.00p 127.50p 127.50p 13019
22/10/2018 127.00p 129.00p 125.04p 128.00p 16068
19/10/2018 127.00p 128.15p 127.00p 127.00p 2226
18/10/2018 127.00p 128.15p 125.25p 127.00p 6843
17/10/2018 128.00p 130.00p 127.00p 127.00p 5016
16/10/2018 128.00p 130.00p 126.04p 128.00p 4670
15/10/2018 127.50p 129.20p 125.00p 128.00p 13314
12/10/2018 127.50p 128.45p 125.00p 127.50p 17415
11/10/2018 129.50p 129.69p 127.50p 127.50p 31310
10/10/2018 134.50p 134.50p 132.50p 132.50p 6805
09/10/2018 134.50p 136.00p 133.00p 134.50p 249018
08/10/2018 134.50p 135.22p 133.00p 134.50p 12699
05/10/2018 135.00p 135.20p 133.04p 134.50p 9119
04/10/2018 135.00p 135.22p 133.04p 135.00p 559
03/10/2018 135.00p 135.24p 133.00p 135.00p 9650
02/10/2018 135.00p 135.24p 133.00p 135.00p 6246
01/10/2018 135.50p 137.00p 135.00p 135.00p 5504
28/09/2018 135.50p 138.00p 135.50p 135.50p 2886
27/09/2018 135.50p 138.00p 133.05p 135.50p 8691
26/09/2018 136.50p 136.50p 133.00p 135.50p 5532
25/09/2018 136.50p 136.78p 136.50p 136.50p 68365
24/09/2018 136.50p 136.78p 135.00p 136.50p 32806
21/09/2018 135.50p 136.50p 133.05p 136.50p 22244
20/09/2018 135.50p 135.50p 133.00p 135.50p 2449
19/09/2018 135.50p 135.50p 133.00p 135.50p 9762
18/09/2018 136.00p 136.38p 133.00p 135.50p 30085
17/09/2018 136.00p 136.39p 134.00p 136.00p 14164
14/09/2018 136.00p 136.40p 134.00p 136.00p 2842
13/09/2018 136.00p 137.00p 136.00p 136.00p 18485
12/09/2018 136.50p 139.00p 134.00p 137.00p 9019
11/09/2018 136.50p 136.50p 134.00p 136.50p 16079
10/09/2018 136.50p 136.50p 136.23p 136.50p 35624
07/09/2018 137.50p 137.50p 135.55p 136.50p 21186
06/09/2018 137.50p 137.50p 135.00p 137.50p 5445
05/09/2018 137.50p 139.00p 135.05p 137.50p 18269
04/09/2018 137.50p 137.50p 135.00p 137.50p 8875
03/09/2018 137.00p 140.00p 137.00p 137.50p 2443
31/08/2018 137.00p 138.50p 135.20p 137.00p 41864
30/08/2018 137.50p 139.00p 137.00p 137.00p 15115
29/08/2018 137.50p 138.00p 136.35p 137.50p 6062
28/08/2018 137.50p 137.50p 136.33p 137.50p 52776
24/08/2018 137.50p 137.50p 136.00p 137.50p 4911
23/08/2018 138.00p 138.09p 136.00p 137.50p 10575
22/08/2018 138.00p 138.20p 137.00p 138.00p 4482
21/08/2018 138.00p 138.75p 137.22p 138.00p 5873
20/08/2018 138.00p 138.75p 138.00p 138.00p 5030
17/08/2018 138.00p 138.00p 137.00p 138.00p 430
16/08/2018 137.50p 138.27p 137.00p 138.00p 67272
15/08/2018 137.50p 139.00p 136.33p 137.50p 17150
14/08/2018 137.50p 139.00p 136.33p 137.50p 6978
13/08/2018 136.00p 137.78p 134.44p 137.50p 74837
10/08/2018 136.00p 137.02p 134.25p 136.00p 4193
09/08/2018 136.00p 136.75p 134.00p 136.00p 29739
08/08/2018 135.50p 138.00p 134.44p 136.00p 45436
07/08/2018 135.50p 136.80p 133.00p 135.50p 22026
06/08/2018 135.50p 136.80p 133.00p 135.50p 7209
03/08/2018 135.50p 138.00p 135.50p 135.50p 3963
02/08/2018 135.50p 138.00p 133.00p 135.50p 57871
01/08/2018 135.50p 137.50p 133.00p 135.50p 6925
31/07/2018 134.50p 136.85p 133.00p 135.50p 13888
30/07/2018 134.50p 135.90p 132.00p 134.50p 9402
27/07/2018 134.50p 136.00p 132.00p 134.50p 10067
26/07/2018 135.00p 136.20p 133.00p 134.50p 4927
25/07/2018 135.50p 135.50p 133.00p 135.00p 6036
24/07/2018 136.00p 136.00p 134.00p 135.50p 7639
23/07/2018 136.50p 138.45p 134.00p 136.00p 18703
20/07/2018 136.50p 138.45p 134.00p 136.50p 1022
19/07/2018 136.50p 138.45p 134.00p 136.50p 6154
18/07/2018 136.50p 136.50p 134.00p 136.50p 21835

*Close Price adjusted for both dividends and splits