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
17/07/2018 136.50p 139.00p 134.75p 136.50p 16937
16/07/2018 136.50p 138.45p 134.75p 136.50p 378809
13/07/2018 135.50p 138.45p 134.00p 136.50p 18864
12/07/2018 135.50p 135.50p 134.00p 135.50p 5235
11/07/2018 135.50p 136.68p 134.45p 135.50p 13742
10/07/2018 134.00p 136.70p 132.00p 135.50p 216964
09/07/2018 134.00p 134.00p 134.00p 134.00p 38284
06/07/2018 134.00p 134.00p 132.00p 134.00p 1894
05/07/2018 134.00p 135.50p 134.00p 134.00p 588
04/07/2018 134.50p 134.50p 134.00p 134.00p 954
03/07/2018 134.50p 134.50p 132.00p 134.50p 17720
02/07/2018 136.50p 136.50p 132.00p 134.50p 3572
29/06/2018 136.50p 136.50p 134.00p 136.50p 46525
28/06/2018 136.50p 139.00p 136.50p 136.50p 10911
27/06/2018 139.50p 139.50p 138.00p 138.00p 11534
26/06/2018 139.50p 141.75p 139.50p 139.50p 9131
25/06/2018 139.50p 141.00p 139.50p 139.50p 1760
22/06/2018 139.00p 139.50p 139.00p 139.50p 284
21/06/2018 139.00p 140.00p 137.00p 139.00p 1964
20/06/2018 139.00p 139.15p 137.00p 139.00p 15994
19/06/2018 139.00p 140.00p 137.00p 139.00p 5698
18/06/2018 139.00p 139.18p 137.00p 139.00p 6980
15/06/2018 139.50p 139.73p 137.00p 139.50p 6415
14/06/2018 139.50p 142.00p 139.50p 139.50p 10349
13/06/2018 139.50p 139.50p 137.00p 139.50p 8360
12/06/2018 139.50p 139.70p 137.00p 139.50p 30229
11/06/2018 139.50p 141.80p 139.50p 139.50p 4196
08/06/2018 139.50p 141.80p 137.00p 139.50p 45653
07/06/2018 139.50p 139.50p 139.50p 139.50p 19775
06/06/2018 139.50p 141.00p 137.00p 139.50p 12002
05/06/2018 138.50p 141.00p 138.50p 139.50p 1465
04/06/2018 138.50p 138.50p 136.00p 138.50p 12057
01/06/2018 138.50p 140.50p 136.00p 138.50p 1710
31/05/2018 139.00p 139.29p 136.00p 138.00p 27155
30/05/2018 139.00p 139.60p 136.00p 139.00p 8496
29/05/2018 139.00p 140.99p 139.00p 139.00p 1628
25/05/2018 139.50p 141.50p 139.50p 139.50p 2807
24/05/2018 140.00p 140.00p 137.00p 139.50p 11998
23/05/2018 141.00p 141.00p 139.00p 140.00p 20332
22/05/2018 141.00p 142.28p 139.00p 141.00p 1942
21/05/2018 141.00p 142.00p 139.00p 141.00p 12772
18/05/2018 141.00p 141.00p 139.44p 141.00p 98
17/05/2018 140.50p 143.00p 139.08p 141.00p 43568
16/05/2018 139.50p 140.50p 138.00p 140.50p 5484
15/05/2018 139.50p 140.52p 138.00p 139.50p 9954
14/05/2018 138.00p 140.97p 138.00p 139.50p 16588
11/05/2018 138.00p 138.00p 137.00p 138.00p 73054
10/05/2018 137.50p 139.00p 137.30p 138.00p 16195
09/05/2018 137.00p 137.85p 136.30p 137.50p 89932
08/05/2018 136.50p 137.00p 136.50p 137.00p 101640
04/05/2018 136.50p 137.54p 135.00p 136.50p 12909
03/05/2018 136.50p 137.55p 135.00p 136.50p 48788
02/05/2018 136.00p 136.50p 135.00p 136.50p 10250
01/05/2018 135.00p 136.00p 135.00p 136.00p 19774
30/04/2018 135.00p 136.40p 133.85p 135.00p 13245
27/04/2018 135.00p 136.40p 135.00p 135.00p 23011
26/04/2018 135.00p 136.40p 133.50p 135.00p 10255
25/04/2018 135.00p 135.00p 133.84p 135.00p 7612
24/04/2018 135.00p 136.50p 133.00p 135.00p 18421
23/04/2018 133.50p 135.00p 132.00p 135.00p 42632
20/04/2018 133.00p 135.00p 131.80p 133.50p 23468
19/04/2018 133.00p 134.90p 133.00p 133.00p 9146
18/04/2018 133.00p 135.00p 131.80p 133.00p 12308
17/04/2018 133.00p 135.00p 131.05p 133.00p 105353
16/04/2018 133.00p 134.50p 131.00p 133.00p 20769
13/04/2018 133.00p 133.80p 133.00p 133.00p 1708
12/04/2018 133.00p 135.00p 131.05p 133.00p 19905
11/04/2018 133.00p 134.00p 131.05p 133.00p 15401
10/04/2018 132.00p 134.80p 130.05p 133.00p 52610
09/04/2018 132.00p 134.00p 130.04p 132.00p 206824
06/04/2018 133.00p 133.00p 130.00p 132.00p 15564
05/04/2018 130.00p 130.50p 130.00p 130.50p 4331
04/04/2018 130.00p 131.00p 129.00p 130.00p 10237
03/04/2018 129.00p 131.00p 127.00p 129.00p 58559
29/03/2018 129.00p 129.00p 127.00p 129.00p 42677
28/03/2018 130.00p 131.00p 129.00p 129.00p 8046
27/03/2018 130.00p 130.00p 129.99p 130.00p 23427
26/03/2018 129.50p 129.50p 127.00p 129.00p 4487
23/03/2018 131.50p 131.50p 127.00p 129.50p 60661
22/03/2018 135.50p 135.74p 131.50p 131.50p 12278
21/03/2018 135.50p 135.50p 133.30p 135.50p 34997
20/03/2018 135.50p 135.75p 133.00p 135.50p 9486
19/03/2018 136.50p 136.65p 135.00p 135.50p 13257
16/03/2018 136.50p 136.65p 135.00p 136.50p 11072
15/03/2018 136.50p 136.65p 135.18p 136.50p 7935
14/03/2018 137.50p 140.00p 135.30p 137.50p 13974
13/03/2018 137.50p 137.50p 137.50p 137.50p 23184
12/03/2018 137.50p 139.50p 137.50p 137.50p 6906
09/03/2018 137.50p 140.00p 135.05p 137.50p 7160
08/03/2018 137.50p 139.50p 135.05p 137.50p 45507
07/03/2018 137.50p 140.00p 137.50p 137.50p 2365
06/03/2018 137.50p 138.00p 137.50p 137.50p 2119
05/03/2018 137.50p 138.00p 135.00p 137.50p 6225
02/03/2018 137.50p 138.20p 135.05p 137.50p 17665
01/03/2018 137.50p 137.50p 135.00p 137.50p 11898
28/02/2018 137.50p 139.00p 137.20p 137.50p 8928
27/02/2018 135.50p 137.50p 135.05p 137.50p 48617
26/02/2018 135.50p 138.00p 135.50p 135.50p 3566
23/02/2018 135.50p 137.50p 133.05p 135.50p 15507
22/02/2018 135.50p 137.20p 133.00p 135.50p 50416
21/02/2018 135.50p 137.20p 133.00p 135.50p 9163
20/02/2018 135.50p 135.50p 135.50p 135.50p 18179
19/02/2018 135.50p 138.00p 135.50p 135.50p 6215
16/02/2018 135.50p 137.25p 133.00p 135.50p 1407
15/02/2018 135.50p 138.00p 133.50p 135.50p 6870
14/02/2018 135.50p 138.00p 135.50p 135.50p 9262
13/02/2018 135.50p 137.25p 133.00p 135.50p 7598
12/02/2018 135.50p 137.05p 133.00p 135.50p 16089
09/02/2018 135.50p 137.05p 135.50p 135.50p 1
08/02/2018 137.50p 138.43p 136.00p 136.00p 722
07/02/2018 134.50p 138.00p 133.30p 136.50p 12004
06/02/2018 133.00p 135.43p 133.00p 134.50p 25367
05/02/2018 139.50p 141.05p 137.00p 137.50p 5693
02/02/2018 139.50p 141.15p 139.50p 139.50p 3514
01/02/2018 139.00p 140.38p 139.00p 139.50p 4945
31/01/2018 138.50p 140.38p 138.50p 139.00p 3215
30/01/2018 139.50p 141.20p 137.00p 138.50p 13573
29/01/2018 139.50p 141.29p 139.50p 139.50p 11813
26/01/2018 139.50p 141.29p 136.00p 139.50p 40453
25/01/2018 140.00p 141.40p 137.00p 139.50p 10150
24/01/2018 141.50p 143.20p 138.00p 140.00p 13255
23/01/2018 141.50p 141.50p 141.50p 141.50p 40345
22/01/2018 141.50p 141.50p 139.00p 141.50p 14693
19/01/2018 141.50p 143.25p 139.00p 141.50p 2722
18/01/2018 141.50p 143.25p 139.00p 141.50p 13443
17/01/2018 141.50p 143.25p 139.00p 141.50p 6834
16/01/2018 141.50p 143.25p 139.00p 141.50p 16715
15/01/2018 144.00p 144.00p 139.15p 141.50p 5794
12/01/2018 144.00p 146.00p 142.12p 144.00p 7195
11/01/2018 144.00p 145.40p 142.00p 144.00p 10492
10/01/2018 144.00p 145.56p 144.00p 144.00p 248
09/01/2018 144.00p 145.56p 142.00p 144.00p 10028
08/01/2018 143.50p 145.49p 141.75p 143.50p 22154
05/01/2018 142.50p 144.49p 141.00p 143.50p 14003
04/01/2018 141.50p 144.50p 140.75p 142.50p 9239
03/01/2018 141.50p 143.95p 139.75p 141.50p 2077
02/01/2018 141.50p 144.00p 139.75p 141.50p 14924
29/12/2017 141.50p 144.00p 141.50p 141.50p 3481
28/12/2017 141.50p 141.50p 141.50p 141.50p 27591
27/12/2017 139.50p 143.45p 139.50p 141.50p 4632
22/12/2017 139.00p 141.00p 139.00p 139.00p 704
21/12/2017 138.50p 138.50p 136.00p 138.50p 3380
20/12/2017 138.50p 140.45p 136.00p 138.50p 5400
19/12/2017 138.50p 140.45p 138.50p 138.50p 4358
18/12/2017 138.50p 140.74p 138.50p 138.50p 2837
15/12/2017 138.50p 140.74p 136.51p 138.50p 7721
14/12/2017 138.50p 140.74p 136.50p 138.50p 10478
13/12/2017 139.50p 141.75p 138.10p 139.50p 18754
12/12/2017 139.00p 140.75p 137.00p 139.50p 11474
11/12/2017 138.50p 141.00p 138.50p 139.00p 6574
08/12/2017 138.50p 140.75p 136.00p 138.50p 7878
07/12/2017 138.50p 140.40p 136.55p 138.50p 2484
06/12/2017 138.50p 140.40p 136.10p 138.50p 1785
05/12/2017 138.50p 140.40p 136.10p 138.50p 9540
04/12/2017 138.50p 140.50p 138.50p 138.50p 4756
01/12/2017 138.50p 139.99p 138.50p 138.50p 200
30/11/2017 140.00p 140.00p 138.50p 138.50p 2763
29/11/2017 140.00p 142.00p 138.05p 140.00p 3492
28/11/2017 140.00p 140.00p 140.00p 140.00p 34097
27/11/2017 140.00p 140.00p 138.05p 140.00p 1617
24/11/2017 140.00p 141.20p 137.50p 140.00p 9941
23/11/2017 140.50p 141.46p 137.50p 140.00p 8741
22/11/2017 141.00p 142.19p 138.50p 140.50p 2294
21/11/2017 141.00p 142.20p 138.50p 141.00p 14419
20/11/2017 141.00p 143.00p 139.05p 141.00p 17175
17/11/2017 142.00p 144.50p 140.44p 141.75p 46143
16/11/2017 142.00p 143.19p 140.00p 142.00p 25550
15/11/2017 142.00p 143.50p 142.00p 142.00p 6422
14/11/2017 142.50p 143.19p 139.00p 142.00p 3211
13/11/2017 142.50p 145.00p 140.50p 142.50p 11679
10/11/2017 142.50p 144.50p 140.50p 142.50p 54615
09/11/2017 141.50p 144.24p 140.05p 142.50p 61906
08/11/2017 141.50p 143.45p 139.60p 141.50p 12672
07/11/2017 141.00p 143.45p 139.00p 141.50p 89815
06/11/2017 140.00p 140.60p 140.00p 140.00p 55569
03/11/2017 139.50p 140.50p 139.50p 139.50p 16310
02/11/2017 139.50p 141.50p 139.50p 139.50p 4916
01/11/2017 139.50p 141.00p 137.00p 139.50p 16680
31/10/2017 139.50p 140.59p 137.25p 139.50p 25588
30/10/2017 139.50p 140.75p 137.00p 139.50p 97023
27/10/2017 141.00p 141.00p 137.00p 139.50p 10599
26/10/2017 141.50p 142.49p 139.00p 141.00p 19494
25/10/2017 141.50p 142.49p 139.00p 141.50p 34348
24/10/2017 141.50p 143.50p 139.05p 141.50p 15305
23/10/2017 141.50p 142.75p 139.00p 141.50p 29386
20/10/2017 141.50p 144.00p 139.00p 141.50p 31485
19/10/2017 141.50p 141.50p 140.99p 141.50p 8744
18/10/2017 140.50p 141.50p 138.00p 141.50p 24948
17/10/2017 138.50p 140.50p 137.04p 140.50p 19508
16/10/2017 138.50p 140.50p 138.50p 138.50p 1674
13/10/2017 138.50p 138.50p 138.50p 138.50p 5957
12/10/2017 138.50p 138.50p 138.50p 138.50p 31597
11/10/2017 138.50p 138.50p 138.50p 138.50p 10759
10/10/2017 138.50p 138.50p 138.50p 138.50p 94905
09/10/2017 139.00p 139.00p 138.50p 138.50p 59108
06/10/2017 141.00p 141.00p 139.00p 139.00p 19092
05/10/2017 141.50p 141.50p 141.00p 141.00p 34087
04/10/2017 140.50p 142.00p 140.50p 141.50p 47265
03/10/2017 140.00p 140.50p 140.00p 140.50p 35356
02/10/2017 138.50p 140.00p 138.50p 140.00p 20406

*Close Price adjusted for both dividends and splits