BMO Mutual Funds - BMO Global Equity Fund (NEO:BGEQ)
Canada
· Delayed Price · Currency is CAD 22.00
+0.24 (1.10%)
Feb 26, 2025, 4:00 PM EST
NEO:BGEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 21.81 | 22.05 | 21.81 | 22.05 | - | 0.23% | 280 |
| Feb 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | - |
| Feb 26, 2025 | 22.05 | 22.18 | 21.99 | 22.00 | - | 1.10% | 2,071 |
| Feb 25, 2025 | 21.65 | 21.76 | 21.64 | 21.76 | - | 0.23% | 596 |
| Feb 24, 2025 | 21.96 | 21.96 | 21.71 | 21.71 | - | -0.32% | 1,191 |
| Feb 21, 2025 | 22.26 | 22.26 | 21.78 | 21.78 | - | -1.58% | 1,180 |
| Feb 20, 2025 | 22.22 | 22.22 | 22.12 | 22.13 | - | -0.98% | 407 |
| Feb 19, 2025 | 22.25 | 22.35 | 22.25 | 22.35 | - | 0.13% | 104 |
| Feb 18, 2025 | 22.52 | 22.52 | 22.32 | 22.32 | - | 0.18% | 1,680 |
| Feb 14, 2025 | 22.29 | 22.29 | 22.28 | 22.28 | - | 0.04% | 411 |
| Feb 13, 2025 | 22.25 | 22.32 | 22.25 | 22.27 | - | 0.18% | 4,050 |
| Feb 12, 2025 | 22.19 | 22.23 | 22.19 | 22.23 | - | -0.36% | 100 |
| Feb 11, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | - | - | - |
| Feb 10, 2025 | 22.18 | 22.33 | 22.18 | 22.31 | - | 0.77% | 640 |
| Feb 7, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | - | - | - |
| Feb 6, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | - | - | - |
| Feb 5, 2025 | 22.08 | 22.14 | 22.08 | 22.14 | - | 1.14% | 100 |
| Feb 4, 2025 | 21.90 | 21.90 | 21.89 | 21.89 | - | -0.95% | 210 |
| Feb 3, 2025 | 22.10 | 22.10 | 21.98 | 22.10 | - | -0.99% | 409 |
| Jan 31, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | - | - |
| Jan 30, 2025 | 22.24 | 22.32 | 22.24 | 22.32 | - | 1.00% | 1,810 |
| Jan 29, 2025 | 22.35 | 22.35 | 22.10 | 22.10 | - | 1.19% | 589 |
| Jan 28, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | - | - | - |
| Jan 27, 2025 | 21.92 | 21.92 | 21.84 | 21.84 | - | -2.41% | 115 |
| Jan 24, 2025 | 22.45 | 22.47 | 22.38 | 22.38 | - | -0.36% | 2,196 |
| Jan 23, 2025 | 22.42 | 22.46 | 22.42 | 22.46 | - | 6.19% | 685 |
| Jan 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Jan 21, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Jan 20, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Jan 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Jan 16, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Jan 15, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Jan 14, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Jan 13, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Jan 10, 2025 | 21.26 | 21.30 | 21.15 | 21.15 | - | -1.40% | 15,087 |
| Jan 9, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | - | - |
| Jan 8, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | - | - |
| Jan 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | - | - |
| Jan 6, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | - | - |
| Jan 3, 2025 | 21.34 | 21.45 | 21.30 | 21.45 | - | 1.85% | 2,742 |
| Jan 2, 2025 | 21.25 | 21.27 | 21.06 | 21.06 | - | 0.29% | 432 |
| Dec 31, 2024 | 21.23 | 21.23 | 21.00 | 21.00 | - | -0.38% | 616 |
| Dec 30, 2024 | 21.19 | 21.19 | 21.05 | 21.08 | - | -1.95% | 1,049 |
| Dec 27, 2024 | 21.53 | 21.53 | 21.50 | 21.50 | - | 0.05% | 600 |
| Dec 24, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | - | - | - |
| Dec 23, 2024 | 21.39 | 21.49 | 21.39 | 21.49 | - | 0.75% | 500 |
| Dec 20, 2024 | 21.39 | 21.41 | 21.33 | 21.33 | - | 0.05% | 1,700 |
| Dec 19, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | - | - | - |
| Dec 18, 2024 | 21.75 | 21.75 | 21.32 | 21.32 | - | -2.07% | 193 |
| Dec 17, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | - | - | - |
| Dec 16, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | - | - | - |
| Dec 13, 2024 | 21.94 | 21.94 | 21.77 | 21.77 | - | 0.05% | 134 |
| Dec 12, 2024 | 21.85 | 21.85 | 21.76 | 21.76 | - | -0.37% | 1,045 |
| Dec 11, 2024 | 21.91 | 21.91 | 21.84 | 21.84 | - | 3.46% | 133 |
| Dec 10, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Dec 9, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Dec 6, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Dec 5, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Dec 4, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Dec 3, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Dec 2, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Nov 29, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Nov 28, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Nov 27, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Nov 26, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | - |
| Nov 25, 2024 | 21.38 | 21.38 | 21.11 | 21.11 | - | - | 320 |
| Nov 22, 2024 | 21.14 | 21.20 | 21.11 | 21.11 | - | 1.49% | 2,900 |
| Nov 21, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Nov 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Nov 19, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Nov 18, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Nov 15, 2024 | 20.91 | 20.91 | 20.80 | 20.80 | - | 0.78% | 500 |
| Nov 14, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Nov 13, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Nov 12, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Nov 11, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Nov 8, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Nov 7, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Nov 6, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Nov 5, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Nov 4, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Nov 1, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Oct 31, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| Oct 30, 2024 | 20.65 | 20.65 | 20.64 | 20.64 | - | -0.05% | 169 |
| Oct 29, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| Oct 28, 2024 | 20.70 | 20.70 | 20.65 | 20.65 | - | - | 1,391 |
| Oct 25, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| Oct 24, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| Oct 23, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| Oct 22, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| Oct 21, 2024 | 20.74 | 20.74 | 20.65 | 20.65 | - | -0.91% | 224 |
| Oct 18, 2024 | 20.77 | 20.84 | 20.71 | 20.84 | - | 4.83% | 3,100 |
| Oct 17, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |
| Oct 16, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |
| Oct 15, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |
| Oct 11, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |
| Oct 10, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |
| Oct 9, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |
| Oct 8, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |
| Oct 7, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |