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
13/12/2016 125.50p 128.00p 125.50p 125.50p 7761
12/12/2016 125.50p 127.19p 123.00p 125.50p 13475
09/12/2016 125.50p 125.50p 123.01p 125.50p 2755
08/12/2016 124.00p 127.00p 123.01p 125.50p 33407
07/12/2016 123.25p 125.50p 123.25p 124.00p 8060
06/12/2016 123.25p 123.25p 121.00p 123.25p 33712
05/12/2016 123.25p 125.50p 121.00p 123.25p 33705
02/12/2016 123.25p 125.25p 122.79p 123.25p 18974
01/12/2016 123.25p 123.25p 123.25p 123.25p 0
30/11/2016 123.25p 123.25p 121.00p 123.25p 34182
29/11/2016 123.25p 125.00p 123.20p 123.25p 7714
28/11/2016 123.25p 125.00p 121.00p 123.25p 40210
25/11/2016 123.25p 125.39p 123.25p 123.25p 16234
24/11/2016 123.25p 125.39p 121.00p 123.25p 39193
23/11/2016 123.25p 125.39p 121.00p 123.25p 29009
22/11/2016 123.25p 125.39p 123.25p 123.25p 2658
21/11/2016 123.25p 123.25p 121.00p 123.25p 2096
18/11/2016 122.75p 124.89p 120.50p 122.75p 9445
17/11/2016 122.75p 124.89p 120.50p 122.75p 6904
16/11/2016 121.50p 125.00p 121.18p 122.75p 55625
15/11/2016 121.00p 123.00p 119.80p 121.00p 59972
14/11/2016 120.50p 123.00p 120.50p 121.00p 1971
11/11/2016 121.00p 123.99p 119.00p 120.50p 12790
10/11/2016 119.50p 123.00p 119.50p 120.50p 5247
09/11/2016 117.00p 119.50p 117.00p 119.50p 10228
08/11/2016 120.50p 123.00p 119.11p 121.00p 85018
07/11/2016 120.25p 123.00p 118.11p 120.50p 62550
04/11/2016 122.50p 122.50p 118.00p 120.25p 15072
03/11/2016 122.50p 125.00p 122.50p 122.50p 16771
02/11/2016 123.00p 124.00p 120.11p 122.50p 14770
01/11/2016 122.00p 122.39p 120.00p 121.50p 36191
31/10/2016 123.00p 123.00p 122.00p 122.00p 14783
28/10/2016 123.00p 123.50p 122.00p 123.00p 11551
27/10/2016 123.00p 123.00p 122.00p 123.00p 48988
26/10/2016 123.00p 124.00p 122.00p 123.00p 10503
25/10/2016 124.00p 124.99p 122.00p 123.00p 12155
24/10/2016 124.50p 125.25p 122.10p 124.00p 16720
21/10/2016 124.50p 126.00p 123.11p 124.50p 405
20/10/2016 125.00p 126.50p 124.50p 124.50p 36414
19/10/2016 125.00p 125.99p 123.00p 125.00p 16355
18/10/2016 125.00p 126.00p 125.00p 125.00p 18333
17/10/2016 125.00p 126.00p 125.00p 125.00p 15103
14/10/2016 125.00p 127.00p 125.00p 125.00p 11454
13/10/2016 125.50p 125.50p 123.00p 125.50p 33720
12/10/2016 125.50p 127.00p 123.00p 125.50p 12477
11/10/2016 125.50p 126.70p 123.00p 125.50p 24640
10/10/2016 125.50p 126.75p 122.00p 125.50p 70214
07/10/2016 125.50p 128.00p 123.00p 125.50p 33365
06/10/2016 125.50p 126.75p 123.00p 125.50p 13436
05/10/2016 125.50p 126.75p 123.00p 125.50p 47098
04/10/2016 124.00p 126.75p 123.00p 125.50p 29640
03/10/2016 123.00p 126.00p 122.11p 124.00p 13601
30/09/2016 124.00p 124.90p 121.00p 123.00p 61988
29/09/2016 124.00p 124.00p 122.00p 124.00p 59781
28/09/2016 124.00p 126.00p 124.00p 124.00p 726
27/09/2016 124.50p 125.90p 122.00p 124.00p 33076
26/09/2016 124.50p 127.00p 124.50p 124.50p 6186
23/09/2016 124.50p 126.00p 122.11p 124.50p 18613
22/09/2016 123.50p 125.50p 121.00p 124.50p 53117
21/09/2016 123.50p 126.00p 121.11p 123.50p 14512
20/09/2016 122.25p 124.50p 120.23p 122.75p 35426
19/09/2016 122.00p 124.00p 119.61p 122.25p 15953
16/09/2016 122.00p 122.00p 119.50p 122.00p 33434
15/09/2016 122.00p 124.50p 119.73p 122.00p 50628
14/09/2016 122.00p 124.50p 122.00p 122.00p 16074
13/09/2016 122.00p 124.50p 122.00p 122.00p 10969
12/09/2016 122.25p 124.50p 119.73p 122.00p 46058
09/09/2016 122.75p 125.50p 122.75p 123.00p 3009
08/09/2016 122.50p 125.00p 122.50p 122.75p 53656
07/09/2016 121.50p 123.50p 119.50p 122.50p 8064
06/09/2016 121.50p 124.00p 119.11p 121.50p 10882
05/09/2016 120.50p 123.50p 120.50p 121.50p 44917
02/09/2016 118.75p 121.00p 118.75p 120.00p 6033
01/09/2016 119.25p 121.00p 118.75p 118.75p 5209
31/08/2016 119.25p 121.00p 119.24p 119.25p 8416
30/08/2016 119.50p 119.50p 117.00p 119.25p 37225
26/08/2016 119.50p 122.00p 119.50p 119.50p 11500
25/08/2016 119.50p 121.50p 119.50p 119.50p 2861
24/08/2016 120.00p 121.00p 116.00p 119.50p 33202
23/08/2016 120.00p 121.00p 118.00p 120.00p 24263
22/08/2016 119.00p 122.00p 117.00p 120.00p 5692
19/08/2016 119.50p 119.50p 116.00p 119.50p 61522
18/08/2016 120.00p 120.00p 117.00p 119.50p 14583
17/08/2016 120.50p 122.00p 118.00p 120.00p 45343
16/08/2016 119.50p 120.50p 117.00p 120.50p 68373
15/08/2016 121.00p 123.00p 118.25p 120.00p 48749
12/08/2016 120.00p 122.99p 118.40p 121.00p 17200
11/08/2016 120.00p 122.00p 120.00p 120.00p 5726
10/08/2016 120.00p 122.00p 118.01p 120.00p 36958
09/08/2016 119.00p 121.00p 118.00p 120.00p 59221
08/08/2016 118.50p 121.00p 117.00p 119.00p 50313
05/08/2016 118.50p 118.50p 115.50p 118.50p 41763
04/08/2016 118.50p 121.00p 117.73p 118.50p 17601
03/08/2016 118.50p 118.90p 115.50p 118.50p 16752
02/08/2016 119.50p 120.50p 116.50p 118.50p 55752
01/08/2016 118.75p 119.50p 117.01p 119.50p 2974
29/07/2016 118.75p 120.25p 117.01p 118.75p 34310
28/07/2016 118.25p 118.75p 116.00p 118.75p 20851
27/07/2016 117.50p 119.50p 116.01p 118.25p 16744
26/07/2016 116.50p 117.50p 115.00p 117.50p 23129
25/07/2016 116.50p 118.00p 114.01p 116.50p 23061
22/07/2016 115.50p 116.50p 113.50p 116.50p 58315
21/07/2016 115.50p 115.65p 114.00p 115.50p 11219
20/07/2016 115.50p 115.65p 114.00p 115.50p 5119
19/07/2016 115.50p 117.00p 114.00p 115.50p 20816
18/07/2016 115.00p 115.70p 115.00p 115.50p 4649
15/07/2016 115.00p 117.00p 115.00p 115.00p 333
14/07/2016 115.00p 116.00p 115.00p 115.00p 5656
13/07/2016 115.00p 116.00p 112.00p 115.00p 30383
12/07/2016 115.25p 115.80p 113.00p 115.00p 57058
11/07/2016 114.50p 117.50p 113.01p 115.25p 34594
08/07/2016 114.50p 117.00p 112.00p 114.50p 53515
07/07/2016 112.50p 114.50p 112.00p 114.50p 378
06/07/2016 112.50p 114.00p 110.00p 112.50p 5367
05/07/2016 112.50p 114.50p 112.50p 112.50p 1855
04/07/2016 112.50p 115.45p 109.50p 112.50p 73729
01/07/2016 112.50p 115.45p 109.00p 112.50p 10300
30/06/2016 111.50p 113.25p 108.00p 112.50p 6876
29/06/2016 111.00p 115.00p 108.00p 111.50p 16192
28/06/2016 111.00p 114.00p 106.50p 111.00p 28858
27/06/2016 111.00p 113.50p 108.00p 111.00p 1810
24/06/2016 107.50p 116.89p 107.50p 111.50p 18895
23/06/2016 112.00p 113.49p 111.19p 113.00p 4281
22/06/2016 111.00p 112.00p 110.00p 112.00p 52223
21/06/2016 111.00p 111.80p 110.00p 111.00p 62172
20/06/2016 111.00p 111.20p 110.00p 111.00p 23370
17/06/2016 111.00p 111.20p 110.00p 111.00p 8947
16/06/2016 111.00p 112.00p 111.00p 111.00p 886
15/06/2016 113.00p 113.75p 112.01p 113.00p 7766
14/06/2016 113.00p 113.00p 112.00p 113.00p 23060
13/06/2016 113.00p 113.20p 112.00p 113.00p 9000
10/06/2016 114.00p 114.20p 112.00p 113.00p 24564
09/06/2016 114.00p 114.00p 113.00p 114.00p 11635
08/06/2016 114.25p 115.00p 112.50p 114.00p 124558
07/06/2016 113.00p 114.25p 112.20p 114.25p 22987
06/06/2016 112.50p 113.00p 112.50p 113.00p 7583
03/06/2016 113.00p 113.89p 112.00p 112.50p 9219
02/06/2016 113.00p 113.90p 113.00p 113.00p 8979
01/06/2016 113.50p 113.50p 113.00p 113.00p 15257
31/05/2016 112.00p 113.50p 111.20p 113.50p 16866
27/05/2016 112.00p 113.00p 111.20p 112.00p 29534
26/05/2016 111.50p 112.39p 110.50p 112.00p 26787
25/05/2016 111.50p 112.50p 110.51p 111.50p 28428
24/05/2016 111.00p 111.50p 110.00p 111.50p 20460
23/05/2016 111.00p 112.00p 110.01p 111.00p 67307
20/05/2016 111.00p 111.74p 110.01p 111.00p 9720
19/05/2016 111.75p 111.75p 110.00p 111.00p 43881
18/05/2016 111.75p 112.50p 111.00p 111.75p 31818
17/05/2016 111.50p 111.75p 111.00p 111.75p 73488
16/05/2016 111.50p 111.50p 110.50p 111.50p 24991
13/05/2016 111.50p 111.50p 109.50p 111.50p 29612
12/05/2016 111.75p 111.75p 110.50p 111.50p 24758
11/05/2016 112.00p 112.50p 111.00p 112.00p 24834
10/05/2016 112.00p 113.00p 110.00p 112.00p 89415
09/05/2016 112.00p 112.00p 111.00p 112.00p 23871
06/05/2016 113.00p 113.00p 110.75p 113.00p 29804
05/05/2016 113.00p 114.00p 112.00p 113.00p 22772
04/05/2016 113.00p 113.00p 108.00p 113.00p 66587
03/05/2016 113.00p 113.00p 112.00p 113.00p 15790
29/04/2016 113.25p 113.25p 112.00p 113.00p 33021
28/04/2016 114.25p 114.50p 113.00p 113.75p 40810
27/04/2016 114.25p 114.75p 114.24p 114.25p 7603
26/04/2016 114.75p 115.00p 114.00p 114.25p 68671
25/04/2016 115.75p 116.00p 114.00p 114.75p 33015
22/04/2016 116.00p 117.00p 115.00p 115.50p 38027
21/04/2016 115.00p 117.00p 114.01p 116.00p 7846
20/04/2016 115.00p 116.00p 114.01p 115.00p 13370
19/04/2016 114.00p 115.84p 113.01p 115.00p 30336
18/04/2016 114.00p 115.00p 113.00p 114.00p 41364
15/04/2016 114.00p 114.39p 113.01p 114.00p 41093
14/04/2016 114.00p 114.49p 113.00p 114.00p 52186
13/04/2016 113.75p 114.75p 113.00p 114.00p 16894
12/04/2016 113.50p 114.50p 113.50p 113.50p 54439
11/04/2016 113.25p 114.28p 113.00p 113.50p 64124
08/04/2016 112.50p 114.00p 112.00p 113.25p 79711
07/04/2016 113.00p 113.79p 111.00p 112.50p 64626
06/04/2016 110.50p 114.00p 110.50p 113.00p 58588
05/04/2016 109.25p 110.25p 109.10p 110.25p 58340
04/04/2016 109.25p 110.00p 108.00p 109.25p 57204
01/04/2016 109.25p 110.00p 108.50p 109.25p 38289
31/03/2016 109.25p 109.25p 108.50p 109.25p 13386
30/03/2016 109.25p 110.00p 109.10p 109.25p 41025
29/03/2016 109.50p 110.00p 108.50p 109.25p 48529
24/03/2016 110.00p 110.49p 109.00p 109.50p 24196
23/03/2016 110.00p 110.75p 109.00p 110.00p 23898
22/03/2016 110.00p 110.50p 110.00p 110.00p 20731
21/03/2016 110.00p 111.00p 109.00p 110.00p 20832
18/03/2016 110.50p 110.79p 109.00p 110.00p 14513
17/03/2016 110.50p 111.00p 110.50p 110.50p 2673
16/03/2016 111.00p 112.00p 110.80p 111.00p 26478
15/03/2016 111.25p 112.00p 110.00p 111.00p 65089
14/03/2016 111.50p 112.00p 111.00p 111.25p 63417
11/03/2016 111.25p 111.50p 111.20p 111.50p 65581
10/03/2016 110.75p 111.50p 110.59p 110.75p 46761
09/03/2016 110.75p 111.25p 110.00p 110.75p 5366
08/03/2016 111.00p 111.50p 110.00p 110.75p 107655
07/03/2016 111.00p 111.50p 111.00p 111.00p 5801
04/03/2016 111.00p 111.49p 110.00p 111.00p 19561
03/03/2016 111.00p 111.75p 110.00p 111.00p 38316
02/03/2016 111.00p 111.50p 110.00p 111.00p 25436

*Close Price adjusted for both dividends and splits