BMO Mutual Funds - BMO Global Equity Fund (NEO:BGEQ)
Canada
· Delayed Price · Currency is CAD 21.71
+0.03 (0.14%)
Jun 10, 2025, 9:30 AM EDT
NEO:BGEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 21.61 | 21.61 | 21.34 | 21.34 | - | -1.61% | 114 |
| Jun 10, 2025 | 21.68 | 21.71 | 21.66 | 21.69 | - | 0.05% | 13,325 |
| Jun 9, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | - | - |
| Jun 6, 2025 | 21.64 | 21.68 | 21.64 | 21.68 | - | 1.21% | 214 |
| Jun 5, 2025 | 21.49 | 21.49 | 21.42 | 21.42 | - | -0.33% | 250,000 |
| Jun 4, 2025 | 21.44 | 21.49 | 21.41 | 21.49 | - | 0.56% | 600 |
| Jun 3, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| Jun 2, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| May 30, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| May 29, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| May 28, 2025 | 21.34 | 21.37 | 21.34 | 21.37 | - | 2.00% | 467 |
| May 27, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | - | - |
| May 26, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | - | - |
| May 23, 2025 | 20.98 | 20.98 | 20.95 | 20.95 | - | -3.01% | 500 |
| May 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | - |
| May 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | - |
| May 20, 2025 | 21.59 | 21.61 | 21.59 | 21.60 | - | -0.23% | 564 |
| May 16, 2025 | 21.53 | 21.65 | 21.04 | 21.65 | - | 0.79% | 7,150 |
| May 15, 2025 | 21.54 | 21.54 | 21.48 | 21.48 | - | 0.14% | 500 |
| May 14, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | - | - |
| May 13, 2025 | 21.53 | 21.53 | 21.45 | 21.45 | - | 0.66% | 1,805 |
| May 12, 2025 | 21.37 | 21.38 | 21.30 | 21.31 | - | 5.55% | 1,100 |
| May 9, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| May 8, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| May 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| May 6, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| May 5, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| May 2, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| May 1, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| Apr 30, 2025 | 20.25 | 20.25 | 20.00 | 20.19 | - | -0.74% | 611 |
| Apr 29, 2025 | 20.25 | 20.34 | 20.25 | 20.34 | - | 1.60% | 250 |
| Apr 28, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Apr 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Apr 24, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | - | 1.73% | 407 |
| Apr 23, 2025 | 19.90 | 19.97 | 19.68 | 19.68 | - | 4.07% | 2,665 |
| Apr 22, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | - | - |
| Apr 21, 2025 | 19.38 | 19.38 | 18.81 | 18.91 | - | -2.32% | 610 |
| Apr 17, 2025 | 19.38 | 19.38 | 19.36 | 19.36 | - | 0.41% | 750 |
| Apr 16, 2025 | 19.69 | 19.69 | 19.28 | 19.28 | - | -0.21% | 4,560 |
| Apr 15, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | - | - |
| Apr 14, 2025 | 19.58 | 19.58 | 19.32 | 19.32 | - | - | 5,613,300 |
| Apr 11, 2025 | 19.08 | 19.32 | 18.98 | 19.32 | - | 5.46% | 692 |
| Apr 10, 2025 | 19.57 | 19.57 | 18.32 | 18.32 | - | - | 2,450 |
| Apr 9, 2025 | 19.35 | 19.82 | 18.32 | 18.32 | - | - | 3,461 |
| Apr 8, 2025 | 19.21 | 19.21 | 18.32 | 18.32 | - | -1.51% | 6,750 |
| Apr 7, 2025 | 17.95 | 18.70 | 17.90 | 18.60 | - | -0.96% | 1,800 |
| Apr 4, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | -10.53% | 518 |
| Apr 3, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | - | - |
| Apr 2, 2025 | 20.74 | 20.99 | 20.74 | 20.99 | - | 0.96% | 300 |
| Apr 1, 2025 | 20.85 | 20.85 | 20.79 | 20.79 | - | -0.29% | 4,350 |