BMO Global REIT Fund (NEO:BGRT)
Canada
· Delayed Price · Currency is CAD 16.24
0.00 (0.00%)
May 6, 2025, 9:30 AM EDT
NEO:BGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | - | - |
| May 7, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | - | - |
| May 6, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | - | - |
| May 5, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | - | - |
| May 2, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | - | - |
| May 1, 2025 | 16.18 | 16.24 | 16.15 | 16.24 | - | 1.31% | 160,300 |
| Apr 30, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | - | - | - |
| Apr 29, 2025 | 15.94 | 16.03 | 15.94 | 16.03 | - | 0.25% | 200 |
| Apr 28, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | - | - |
| Apr 25, 2025 | 15.94 | 15.99 | 15.90 | 15.99 | - | - | 800 |
| Apr 24, 2025 | 15.92 | 15.99 | 15.92 | 15.99 | - | 0.69% | 2,100 |
| Apr 23, 2025 | 15.96 | 15.96 | 15.88 | 15.88 | - | 0.25% | 100 |
| Apr 22, 2025 | 15.85 | 15.85 | 15.81 | 15.84 | - | 1.67% | 700 |
| Apr 21, 2025 | 15.54 | 15.58 | 15.45 | 15.58 | - | 2.16% | 9,500 |
| Apr 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | - | - |
| Apr 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | - | - |
| Apr 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | - | - |
| Apr 14, 2025 | 15.43 | 15.43 | 15.25 | 15.25 | - | 2.62% | 1,156,800 |
| Apr 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | - | - | - |
| Apr 10, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | - | - | - |
| Apr 9, 2025 | 14.50 | 14.86 | 14.50 | 14.86 | - | -11.55% | 101 |
| Apr 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Mar 31, 2025 | 16.82 | 16.87 | 16.75 | 16.80 | - | 0.60% | 7,700 |
| Mar 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Mar 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Mar 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Mar 25, 2025 | 16.85 | 16.85 | 16.70 | 16.70 | - | 1.21% | 100 |
| Mar 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | - |
| Mar 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | - |
| Mar 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | - |
| Mar 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | - |
| Mar 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | - |
| Mar 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | - |
| Mar 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | - |
| Mar 13, 2025 | 16.64 | 16.64 | 16.50 | 16.50 | - | -3.00% | 210 |
| Mar 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | - | - | - |
| Mar 11, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | - | - | - |
| Mar 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | - | - | - |
| Mar 7, 2025 | 17.05 | 17.05 | 17.01 | 17.01 | - | 1.86% | 200 |
| Mar 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Mar 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Mar 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Mar 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Feb 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Feb 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |