BMTC Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.570	12.570	12.570	12.570	12.570	0
2026-10-15	12.210	12.570	12.210	12.570	12.570	3,900
2026-10-14	12.500	12.500	12.500	12.500	12.500	0
2026-10-13	12.500	12.500	12.500	12.500	12.500	0
2026-10-09	12.500	12.500	12.500	12.500	12.500	200
2026-10-08	12.600	12.730	12.360	12.730	12.730	400
2026-10-07	12.690	12.980	12.650	12.980	12.980	1,300
2026-10-06	12.260	12.600	12.260	12.600	12.600	900
2026-10-05	12.270	12.270	12.250	12.250	12.250	3,000
2026-10-02	13.000	13.000	13.000	13.000	13.000	0
2026-10-01	13.000	13.000	13.000	13.000	13.000	0
2026-09-30	13.000	13.000	13.000	13.000	13.000	0
2026-09-29	12.620	13.000	12.620	13.000	13.000	1,400
2026-09-28	13.000	13.000	13.000	13.000	13.000	0
2026-09-25	12.990	13.000	12.990	13.000	13.000	400
2026-09-24	12.990	12.990	12.990	12.990	12.990	0
2026-09-23	12.620	12.990	12.620	12.990	12.990	500
2026-09-22	12.540	12.540	12.540	12.540	12.540	0
2026-09-21	12.530	12.540	12.530	12.540	12.540	200
2026-09-18	12.580	12.820	12.580	12.820	12.820	400
2026-09-17	13.000	13.000	13.000	13.000	13.000	0
2026-09-16	12.570	13.000	12.570	13.000	13.000	6,900
2026-09-15	12.500	12.500	12.500	12.500	12.500	0
2026-09-14	12.500	12.500	12.500	12.500	12.500	0
2026-09-11	12.490	12.500	12.490	12.500	12.500	1,600
2026-09-10	12.420	12.420	12.420	12.420	12.420	0
2026-09-09	12.310	12.420	12.060	12.420	12.420	4,600
2026-09-08	12.270	12.610	12.270	12.610	12.610	2,100
2026-09-04	12.510	12.700	12.300	12.350	12.350	7,100
2026-09-03	12.590	12.590	12.510	12.510	12.510	1,500
2026-09-02	12.860	12.860	12.860	12.860	12.860	0
2026-09-01	12.860	12.860	12.860	12.860	12.860	0
2026-08-31	12.850	12.860	12.850	12.860	12.860	900
2026-08-28	12.510	12.510	12.510	12.510	12.510	0
2026-08-27	12.510	12.510	12.510	12.510	12.510	0
2026-08-26	12.510	12.510	12.510	12.510	12.510	100
2026-08-25	12.500	12.500	12.500	12.500	12.500	0
2026-08-24	12.500	12.500	12.500	12.500	12.500	100
2026-08-21	12.620	12.620	12.460	12.600	12.600	4,900
2026-08-20	12.620	12.620	12.620	12.620	12.620	0
2026-08-19	12.800	12.800	12.620	12.620	12.620	2,400
2026-08-18	12.690	12.690	12.690	12.690	12.690	0
2026-08-17	12.890	12.900	12.690	12.690	12.690	2,700
2026-08-14	12.630	12.630	12.630	12.630	12.630	0
2026-08-13	12.890	12.900	12.630	12.630	12.630	2,000
2026-08-12	12.660	12.890	12.660	12.890	12.890	1,300
2026-08-11	12.610	12.610	12.610	12.610	12.610	200
2026-08-10	12.610	12.610	12.610	12.610	12.610	0
2026-08-07	12.610	12.610	12.610	12.610	12.610	0
2026-08-06	12.610	12.610	12.610	12.610	12.610	0
2026-08-05	12.610	12.610	12.610	12.610	12.610	0
2026-08-04	12.610	12.610	12.610	12.610	12.610	600
2026-07-31	12.620	12.620	12.620	12.620	12.620	400
2026-07-30	12.840	12.840	12.840	12.840	12.840	0
2026-07-29	12.840	12.840	12.840	12.840	12.840	0
2026-07-28	12.600	12.840	12.600	12.840	12.840	9,000
2026-07-27	12.650	12.650	12.650	12.650	12.650	0
2026-07-24	12.550	12.900	12.550	12.650	12.650	7,300
2026-07-23	12.710	12.710	12.550	12.550	12.550	2,400
2026-07-22	12.710	12.710	12.700	12.700	12.700	1,800

Page 1 of 4 · 214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.1800 CAD
2025-12-19	0.1800 CAD
2025-06-20	0.1800 CAD
2024-12-19	0.1800 CAD
2024-06-21	0.1800 CAD
2023-12-19	0.1800 CAD
2023-06-22	0.1800 CAD
2022-12-21	0.1800 CAD
2022-06-22	0.1800 CAD
2021-12-20	0.1800 CAD
2021-06-24	0.1600 CAD
2020-12-18	0.1500 CAD
2020-07-10	0.1400 CAD
2019-12-19	0.1400 CAD
2019-07-04	0.1400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.