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
01/03/2016 110.75p 111.50p 110.00p 111.00p 17581
29/02/2016 110.75p 110.75p 110.00p 110.75p 16996
26/02/2016 111.00p 111.75p 110.00p 111.00p 37403
25/02/2016 110.00p 111.00p 109.80p 111.00p 7721
24/02/2016 110.25p 110.25p 109.75p 110.00p 3975
23/02/2016 110.00p 110.25p 109.50p 110.25p 24103
22/02/2016 109.75p 110.25p 108.25p 110.25p 10324
19/02/2016 110.25p 110.25p 109.50p 109.75p 28335
18/02/2016 110.25p 110.25p 109.50p 110.25p 19361
17/02/2016 110.00p 110.50p 109.00p 110.25p 30684
16/02/2016 110.00p 110.00p 109.00p 110.00p 9717
15/02/2016 110.00p 110.22p 109.00p 110.00p 20597
12/02/2016 108.00p 108.48p 108.00p 108.00p 11227
11/02/2016 109.00p 109.00p 108.00p 108.50p 33641
10/02/2016 109.25p 109.40p 108.50p 109.00p 34546
09/02/2016 109.50p 109.50p 109.00p 109.25p 15494
08/02/2016 111.25p 112.00p 107.50p 109.50p 50555
05/02/2016 111.25p 111.42p 110.50p 111.25p 20320
04/02/2016 111.00p 112.00p 110.50p 111.25p 11352
03/02/2016 111.50p 112.50p 110.50p 110.50p 3507
02/02/2016 112.50p 112.72p 111.50p 111.50p 8759
01/02/2016 112.50p 113.50p 112.50p 112.50p 10825
29/01/2016 111.50p 112.50p 110.50p 112.50p 14884
28/01/2016 113.25p 113.25p 111.50p 111.50p 9655
27/01/2016 113.00p 113.25p 113.00p 113.25p 17564
26/01/2016 112.00p 113.00p 112.00p 113.00p 33279
25/01/2016 112.00p 113.00p 111.99p 112.00p 12364
22/01/2016 112.00p 113.00p 111.00p 112.00p 28601
21/01/2016 111.00p 112.00p 110.00p 111.00p 13120
20/01/2016 113.00p 113.00p 110.00p 111.00p 10241
19/01/2016 113.25p 114.50p 113.00p 113.00p 24094
18/01/2016 114.50p 114.60p 113.25p 113.25p 72480
15/01/2016 116.00p 117.00p 114.50p 114.50p 28233
14/01/2016 116.00p 117.00p 115.06p 116.00p 30694
13/01/2016 116.00p 116.00p 115.00p 116.00p 4125
12/01/2016 114.75p 116.00p 114.05p 116.00p 22530
11/01/2016 114.75p 115.50p 114.05p 114.75p 83199
08/01/2016 115.50p 116.30p 115.00p 115.00p 34244
07/01/2016 116.00p 116.50p 114.56p 115.50p 40696
06/01/2016 118.25p 118.25p 117.00p 117.00p 8664
05/01/2016 117.75p 119.00p 117.50p 118.25p 45719
04/01/2016 118.50p 119.00p 117.50p 117.75p 20345
31/12/2015 118.50p 118.68p 117.00p 118.50p 26603
30/12/2015 118.50p 119.50p 117.00p 118.50p 36936
29/12/2015 118.50p 118.68p 117.50p 118.50p 23149
24/12/2015 118.50p 118.50p 117.50p 118.50p 18403
23/12/2015 117.75p 118.50p 117.50p 118.50p 3961
22/12/2015 117.25p 118.50p 117.25p 117.50p 10347
21/12/2015 117.50p 117.68p 116.50p 117.25p 35308
18/12/2015 117.50p 118.50p 117.50p 117.50p 17100
17/12/2015 117.25p 117.68p 116.50p 117.50p 14143
16/12/2015 116.50p 116.75p 116.00p 116.75p 15631
15/12/2015 116.00p 116.18p 115.00p 116.00p 22037
14/12/2015 116.00p 117.00p 115.00p 116.00p 32083
11/12/2015 116.50p 116.74p 115.50p 116.00p 33936
10/12/2015 116.50p 117.50p 115.50p 116.50p 37206
09/12/2015 116.75p 117.00p 116.00p 116.50p 23059
08/12/2015 116.75p 117.50p 116.00p 116.75p 56721
07/12/2015 116.75p 116.97p 116.00p 116.75p 24573
04/12/2015 117.00p 117.00p 116.00p 116.75p 23334
03/12/2015 117.00p 117.49p 116.00p 117.00p 20809
02/12/2015 117.00p 117.00p 116.00p 117.00p 6344
01/12/2015 117.00p 118.00p 116.40p 117.00p 25612
30/11/2015 116.50p 118.00p 116.31p 117.00p 31971
27/11/2015 116.00p 117.00p 116.00p 116.50p 21754
26/11/2015 117.50p 117.89p 116.00p 117.00p 24162
25/11/2015 117.25p 118.00p 117.25p 117.25p 45
24/11/2015 117.50p 118.40p 116.75p 117.25p 6974
23/11/2015 117.50p 118.40p 117.00p 117.50p 25760
20/11/2015 118.50p 118.90p 116.81p 117.50p 33296
19/11/2015 118.25p 118.92p 117.50p 118.50p 36714
18/11/2015 118.75p 119.50p 117.50p 118.50p 20344
17/11/2015 118.00p 118.75p 117.00p 118.75p 8750
16/11/2015 118.00p 118.00p 117.00p 118.00p 37277
13/11/2015 118.00p 118.66p 117.00p 118.00p 24396
12/11/2015 120.00p 120.33p 117.31p 118.00p 59674
11/11/2015 119.25p 120.40p 119.25p 120.00p 35814
10/11/2015 119.50p 120.16p 118.50p 119.25p 45508
09/11/2015 119.50p 120.50p 118.80p 119.50p 71038
06/11/2015 118.75p 120.16p 118.23p 119.50p 45253
05/11/2015 118.75p 119.50p 118.75p 118.75p 62107
04/11/2015 118.50p 119.16p 117.50p 118.75p 29773
03/11/2015 118.50p 119.17p 118.50p 118.50p 11475
02/11/2015 119.25p 119.25p 118.00p 118.50p 12892
30/10/2015 119.25p 120.00p 119.25p 119.25p 33686
29/10/2015 119.50p 120.30p 118.80p 119.25p 20264
28/10/2015 118.75p 119.50p 118.00p 119.50p 6075
27/10/2015 119.00p 120.00p 118.75p 118.75p 17260
26/10/2015 119.00p 119.71p 118.00p 119.00p 30024
23/10/2015 118.00p 119.71p 118.00p 119.00p 18554
22/10/2015 118.00p 118.72p 117.23p 118.00p 20180
21/10/2015 118.00p 118.79p 117.30p 118.00p 34524
20/10/2015 118.00p 119.00p 118.00p 118.00p 17120
19/10/2015 118.00p 118.76p 117.00p 118.00p 32387
16/10/2015 118.00p 119.00p 118.00p 118.00p 18740
15/10/2015 117.00p 117.75p 116.50p 117.75p 6064
14/10/2015 117.00p 117.79p 116.25p 117.00p 15815
13/10/2015 118.00p 118.79p 116.00p 117.00p 8361
12/10/2015 118.00p 118.80p 117.00p 118.00p 10788
09/10/2015 117.75p 118.21p 117.00p 117.75p 32714
08/10/2015 117.50p 118.50p 116.50p 117.75p 40536
07/10/2015 117.00p 117.80p 116.00p 117.50p 24478
06/10/2015 117.00p 117.90p 117.00p 117.00p 45273
05/10/2015 118.00p 119.00p 117.00p 117.00p 33139
02/10/2015 117.00p 117.00p 115.75p 115.75p 13117
01/10/2015 115.75p 118.00p 115.75p 116.75p 13944
30/09/2015 113.00p 115.25p 112.10p 115.25p 2321
29/09/2015 113.00p 113.58p 112.10p 112.75p 16887
28/09/2015 115.75p 116.00p 114.00p 114.00p 30366
25/09/2015 114.75p 116.00p 114.60p 115.75p 28465
24/09/2015 115.00p 116.00p 114.50p 114.50p 11788
23/09/2015 115.00p 116.00p 114.50p 115.00p 51050
22/09/2015 117.25p 117.25p 115.00p 115.00p 15447
21/09/2015 117.50p 118.00p 117.25p 117.25p 3553
18/09/2015 118.00p 118.00p 117.00p 117.50p 75752
17/09/2015 119.50p 119.70p 118.00p 118.00p 24844
16/09/2015 118.25p 120.75p 118.25p 120.00p 39045
15/09/2015 118.00p 118.50p 117.75p 117.75p 19427
14/09/2015 118.00p 118.45p 117.00p 118.00p 12822
11/09/2015 118.00p 118.48p 117.25p 118.00p 12799
10/09/2015 119.00p 119.48p 118.00p 119.00p 8437
09/09/2015 119.00p 119.75p 118.20p 119.00p 56615
08/09/2015 117.75p 118.50p 117.00p 117.75p 59609
07/09/2015 117.00p 118.10p 117.00p 117.75p 15988
04/09/2015 118.50p 119.00p 116.70p 117.00p 33291
03/09/2015 117.00p 119.00p 117.00p 118.50p 21751
02/09/2015 117.00p 117.49p 116.00p 117.00p 17521
01/09/2015 116.75p 118.50p 116.75p 117.00p 45394
28/08/2015 115.00p 117.12p 114.11p 116.75p 10896
27/08/2015 115.00p 116.00p 114.11p 115.00p 22839
26/08/2015 115.00p 116.00p 115.00p 115.00p 41179
25/08/2015 116.00p 116.72p 115.00p 115.00p 67824
24/08/2015 117.00p 117.72p 116.00p 116.00p 31237
21/08/2015 120.00p 120.00p 119.00p 120.00p 28597
20/08/2015 121.00p 121.69p 120.00p 120.00p 11590
19/08/2015 122.00p 122.70p 121.00p 121.00p 8193
18/08/2015 122.00p 123.00p 121.20p 122.00p 48024
17/08/2015 122.00p 122.75p 121.20p 122.00p 16607
14/08/2015 122.00p 122.74p 121.00p 122.00p 17593
13/08/2015 122.50p 123.30p 121.00p 122.00p 63700
12/08/2015 123.50p 124.29p 122.00p 122.00p 35498
11/08/2015 123.50p 124.30p 122.50p 123.50p 52592
10/08/2015 123.50p 124.50p 123.50p 123.50p 68591
07/08/2015 123.00p 124.00p 123.00p 123.50p 22786
06/08/2015 123.25p 124.00p 123.00p 123.00p 33739
05/08/2015 123.00p 123.40p 123.00p 123.25p 17791
04/08/2015 123.00p 123.39p 122.00p 123.00p 21431
03/08/2015 123.00p 123.39p 122.10p 123.00p 16856
31/07/2015 123.00p 124.00p 122.10p 123.00p 56911
30/07/2015 123.00p 124.00p 123.00p 123.00p 12155
29/07/2015 123.00p 124.00p 122.65p 123.00p 26140
28/07/2015 123.00p 123.50p 123.00p 123.00p 12670
27/07/2015 123.50p 124.50p 123.00p 123.00p 4766
24/07/2015 124.00p 124.00p 123.50p 123.50p 0
23/07/2015 124.50p 125.50p 124.00p 124.00p 24309
22/07/2015 124.50p 124.50p 124.50p 124.50p 11893
21/07/2015 124.00p 124.50p 123.50p 124.50p 40923
20/07/2015 124.00p 124.47p 122.50p 124.00p 20811
17/07/2015 124.00p 124.50p 123.24p 124.00p 17840
16/07/2015 124.00p 124.48p 123.00p 124.00p 72070
15/07/2015 124.00p 125.00p 124.00p 124.00p 14070
14/07/2015 124.00p 124.49p 123.00p 124.00p 60319
13/07/2015 123.50p 124.50p 122.60p 124.00p 41327
10/07/2015 123.50p 124.10p 122.50p 123.50p 13508
09/07/2015 122.50p 123.50p 122.50p 122.50p 18022
08/07/2015 122.50p 123.50p 122.50p 122.50p 52431
07/07/2015 123.00p 124.00p 123.00p 123.00p 47520
06/07/2015 123.50p 125.00p 123.12p 123.50p 43009
03/07/2015 123.50p 124.00p 123.50p 123.50p 5298
02/07/2015 123.25p 123.30p 122.00p 123.25p 25603
01/07/2015 121.25p 122.25p 121.00p 122.25p 10808
30/06/2015 120.25p 121.50p 120.25p 121.25p 5367
29/06/2015 120.00p 121.00p 120.00p 120.25p 28441
26/06/2015 125.50p 125.50p 124.00p 124.00p 18622
25/06/2015 125.50p 126.50p 125.50p 125.50p 21228
24/06/2015 125.50p 126.50p 124.75p 125.50p 16756
23/06/2015 125.00p 126.00p 125.00p 125.50p 24431
22/06/2015 124.25p 125.30p 124.25p 125.00p 29376
19/06/2015 124.25p 125.00p 124.25p 124.25p 6289
18/06/2015 124.00p 124.30p 123.00p 124.25p 8634
17/06/2015 126.00p 127.00p 125.50p 125.50p 43540
16/06/2015 126.00p 126.39p 125.00p 126.00p 59062
15/06/2015 127.00p 127.84p 126.00p 126.00p 29990
12/06/2015 127.50p 127.90p 127.00p 127.00p 11227
11/06/2015 127.50p 128.00p 127.50p 127.50p 6983
10/06/2015 127.50p 127.99p 126.11p 127.25p 16064
09/06/2015 127.50p 128.00p 126.50p 127.50p 47463
08/06/2015 128.00p 129.00p 127.10p 127.50p 64736
05/06/2015 128.50p 129.00p 127.20p 128.00p 25444
04/06/2015 128.50p 129.50p 128.50p 128.50p 42569
03/06/2015 128.50p 129.30p 127.50p 128.50p 15712
02/06/2015 128.50p 129.32p 126.50p 128.50p 10163
01/06/2015 128.50p 129.32p 127.50p 128.50p 41368
29/05/2015 128.50p 129.32p 127.50p 128.50p 32820
28/05/2015 128.50p 128.50p 127.50p 128.50p 9182
27/05/2015 128.50p 129.50p 128.50p 128.50p 39203
26/05/2015 128.50p 129.50p 127.70p 128.50p 8696
22/05/2015 128.00p 129.00p 128.00p 128.50p 16879
21/05/2015 128.00p 128.74p 127.00p 128.00p 33883
20/05/2015 127.00p 128.00p 127.00p 128.00p 13317

*Close Price adjusted for both dividends and splits