BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	14.200	14.200	14.200	14.200	13.238	400
2024-02-21	14.070	14.200	14.070	14.200	13.238	1,940
2024-02-20	14.260	14.260	14.070	14.070	13.117	2,300
2024-02-13	14.250	14.250	14.250	14.250	13.285	101
2024-02-09	14.250	14.250	14.190	14.250	13.285	1,200
2024-02-08	14.180	14.190	14.180	14.190	13.229	600
2024-02-07	13.720	14.000	13.720	14.000	13.052	1,400
2024-02-06	13.340	13.680	13.340	13.680	12.754	12,032
2024-02-05	13.350	13.350	13.350	13.350	12.446	100
2024-02-02	13.280	13.340	13.280	13.340	12.437	800
2024-02-01	13.000	13.270	13.000	13.270	12.371	1,300
2024-01-30	13.250	13.250	13.070	13.090	12.204	1,200
2024-01-29	12.250	12.620	12.250	12.620	11.765	615
2024-01-26	12.210	12.210	12.150	12.150	11.327	1,897
2024-01-25	12.020	12.290	12.020	12.210	11.383	2,219
2024-01-24	12.760	12.760	12.760	12.760	11.896	300
2024-01-23	12.750	12.760	12.750	12.760	11.896	300
2024-01-22	12.950	12.950	12.500	12.670	11.812	3,543
2024-01-19	13.220	13.220	12.940	12.940	12.064	1,700
2024-01-18	13.400	13.410	13.220	13.220	12.325	1,501
2024-01-17	13.350	13.350	13.300	13.300	12.399	167,346
2024-01-16	13.360	13.360	13.350	13.350	12.446	2,327
2024-01-15	13.350	13.350	13.350	13.350	12.446	901
2024-01-12	13.160	13.350	13.080	13.350	12.446	1,402
2024-01-11	13.620	13.700	12.980	12.980	12.101	36,246
2024-01-10	13.150	13.520	13.150	13.520	12.604	2,407
2024-01-09	12.500	13.110	12.500	13.110	12.222	8,625
2024-01-04	12.320	12.320	12.320	12.320	11.486	206
2024-01-02	11.750	12.300	11.750	12.300	11.467	1,485
2023-12-29	12.300	12.480	12.300	12.480	11.635	300
2023-12-28	12.520	12.520	12.340	12.340	11.504	1,100
2023-12-27	12.540	12.540	12.540	12.540	11.691	500
2023-12-22	12.360	12.540	12.360	12.540	11.691	200
2023-12-21	12.470	12.470	12.380	12.380	11.542	500
2023-12-20	12.280	12.290	12.280	12.290	11.458	1,800
2023-12-19	12.340	12.340	12.340	12.340	11.504	1,000
2023-12-18	12.260	12.340	12.260	12.340	11.337	900
2023-12-15	12.350	12.350	12.260	12.260	11.263	3,000
2023-12-14	12.440	12.440	12.350	12.350	11.346	307
2023-12-13	12.440	12.440	12.440	12.440	11.428	300
2023-12-12	12.260	12.440	12.260	12.440	11.428	404
2023-12-11	12.260	12.260	12.260	12.260	11.263	260
2023-12-08	11.900	12.260	11.900	12.260	11.263	1,700
2023-12-07	12.150	12.150	12.150	12.150	11.162	1,002
2023-12-06	12.150	12.150	12.150	12.150	11.162	1,400
2023-12-05	12.080	12.150	11.900	12.150	11.162	2,300
2023-12-04	12.180	12.180	12.180	12.180	11.190	1,000
2023-12-01	12.000	12.180	12.000	12.180	11.190	5,910
2023-11-30	12.160	12.160	12.000	12.000	11.024	1,900
2023-11-29	12.340	12.340	12.160	12.160	11.171	1,200
2023-11-28	12.430	12.700	12.340	12.340	11.337	801
2023-11-24	12.490	12.490	12.490	12.490	11.474	100
2023-11-23	12.550	12.550	12.550	12.550	11.530	300
2023-11-22	12.350	12.620	12.260	12.620	11.594	500
2023-11-21	12.160	12.170	12.160	12.170	11.180	200
2023-11-20	11.800	11.980	11.800	11.980	11.006	909
2023-11-17	11.880	12.240	11.750	11.750	10.795	4,900
2023-11-16	11.680	11.925	11.680	11.870	10.905	817
2023-11-15	12.000	12.000	11.640	12.000	11.024	3,200
2023-11-14	12.060	12.150	12.060	12.150	11.162	5,130

← NewerPage 10 of 18 · 1,063 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.