BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	12.370	12.370	12.370	12.370	11.364	3,400
2023-11-07	12.460	12.460	12.460	12.460	11.447	1,100
2023-11-06	12.000	12.470	11.800	12.290	11.291	4,156
2023-11-03	11.910	11.910	11.850	11.850	10.886	7,700
2023-11-02	12.000	12.000	11.850	11.900	10.932	1,201
2023-11-01	12.130	12.130	11.990	12.000	11.024	1,482
2023-10-30	12.130	12.130	12.130	12.130	11.144	200
2023-10-26	12.140	12.140	12.130	12.130	11.144	3,290
2023-10-23	12.060	12.130	12.060	12.130	11.144	225
2023-10-20	12.820	12.820	12.200	12.200	11.208	616
2023-10-19	12.820	12.820	12.820	12.820	11.778	900
2023-10-18	12.820	12.820	12.820	12.820	11.778	150
2023-10-17	12.880	13.000	12.830	13.000	11.943	1,800
2023-10-16	12.800	12.880	12.800	12.880	11.833	1,101
2023-10-12	12.810	12.810	12.720	12.800	11.759	1,400
2023-10-10	12.630	12.630	12.630	12.630	11.603	100
2023-10-06	12.450	12.450	12.450	12.450	11.438	100
2023-10-05	12.450	12.450	12.450	12.450	11.438	100
2023-10-04	12.500	12.500	12.450	12.450	11.438	5,901
2023-10-03	13.000	13.000	12.500	12.500	11.484	4,903
2023-10-02	13.000	13.000	13.000	13.000	11.943	1,001
2023-09-29	13.000	13.000	13.000	13.000	11.943	1,401
2023-09-28	13.250	13.250	13.000	13.000	11.943	9,178
2023-09-27	13.690	13.690	13.240	13.240	12.163	1,312
2023-09-26	13.770	13.770	13.690	13.690	12.577	11,201
2023-09-25	13.860	13.860	13.770	13.770	12.650	300
2023-09-22	13.680	13.680	13.680	13.680	12.568	100
2023-09-21	13.750	13.750	13.500	13.500	12.402	1,706
2023-09-20	13.730	13.750	13.730	13.750	12.632	800
2023-09-19	14.450	14.450	13.450	13.510	12.411	7,930
2023-09-18	14.450	14.450	14.450	14.450	13.275	1,623
2023-09-15	14.590	14.590	14.450	14.450	13.275	17,550
2023-09-13	14.700	14.700	14.700	14.700	13.505	1,400
2023-09-12	15.000	15.000	14.700	14.700	13.505	2,300
2023-09-11	14.820	15.000	14.820	15.000	13.780	1,150
2023-09-08	15.000	15.000	14.820	14.820	13.615	4,000
2023-09-07	15.000	15.180	15.000	15.180	13.946	9,279
2023-09-06	15.250	15.250	15.080	15.080	13.854	1,302
2023-09-05	15.250	15.250	15.250	15.250	14.010	1,800
2023-09-01	15.190	15.190	15.190	15.190	13.955	501
2023-08-31	15.190	15.190	15.190	15.190	13.955	1,825
2023-08-30	15.250	15.300	15.120	15.200	13.964	1,801
2023-08-29	15.250	15.250	15.250	15.250	14.010	8,100
2023-08-28	15.250	15.250	15.250	15.250	14.010	1,001
2023-08-25	15.250	15.250	15.250	15.250	14.010	945
2023-08-24	15.500	15.500	15.320	15.320	14.074	1,399
2023-08-23	15.500	15.500	15.500	15.500	14.240	1,000
2023-08-22	15.500	15.500	15.500	15.500	14.240	400
2023-08-21	15.500	15.500	15.500	15.500	14.240	1,000
2023-08-18	16.000	16.000	15.700	15.700	14.423	2,112
2023-08-17	16.000	16.000	16.000	16.000	14.699	1,000
2023-08-16	16.000	16.100	16.000	16.010	14.708	500
2023-08-15	15.910	15.910	15.910	15.910	14.616	300
2023-08-14	15.820	15.820	15.820	15.820	14.534	630
2023-08-11	16.250	16.250	15.820	15.820	14.534	3,200
2023-08-10	16.230	16.230	16.230	16.230	14.910	1,000
2023-08-09	16.310	16.310	16.140	16.230	14.910	1,900
2023-08-08	16.340	16.340	16.140	16.140	14.828	890
2023-08-04	16.150	16.150	16.150	16.150	14.837	1,000
2023-08-03	16.250	16.250	16.150	16.150	14.837	2,907

← NewerPage 11 of 18 · 1,059 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.