BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.340	16.340	16.060	16.230	14.910	4,696
2023-08-01	16.240	16.420	16.000	16.140	14.828	12,327
2023-07-31	15.950	16.050	15.950	16.050	14.745	1,500
2023-07-28	15.920	16.020	15.920	16.020	14.717	1,500
2023-07-25	15.800	15.800	15.800	15.800	14.515	200
2023-07-20	15.820	15.820	15.730	15.730	14.451	1,300
2023-07-19	16.000	16.000	15.820	15.820	14.534	900
2023-07-18	16.050	16.100	16.050	16.100	14.791	1,702
2023-07-17	16.000	16.050	16.000	16.050	14.745	2,300
2023-07-14	16.000	16.000	15.820	15.820	14.534	1,200
2023-07-13	15.750	16.000	15.750	16.000	14.699	5,880
2023-07-12	15.610	15.790	15.400	15.650	14.377	4,600
2023-07-11	15.250	15.610	15.250	15.610	14.341	3,650
2023-07-10	15.170	15.180	15.070	15.070	13.845	5,300
2023-07-07	15.000	15.000	15.000	15.000	13.780	500
2023-07-06	15.430	15.430	15.000	15.000	13.780	4,600
2023-07-04	16.000	16.000	15.340	15.430	14.175	2,254
2023-06-30	15.880	16.010	15.750	16.000	14.699	2,250
2023-06-29	15.800	15.880	15.800	15.880	14.589	4,700
2023-06-28	15.720	15.880	15.710	15.800	14.515	4,010
2023-06-27	15.750	15.750	15.690	15.700	14.423	4,400
2023-06-26	15.750	15.770	15.750	15.770	14.488	1,100
2023-06-23	15.830	15.830	15.700	15.700	14.423	2,200
2023-06-22	15.700	15.830	15.700	15.830	14.543	2,700
2023-06-21	15.750	15.750	15.750	15.750	14.304	1,100
2023-06-20	15.580	15.750	15.100	15.660	14.222	5,900
2023-06-19	15.590	15.590	15.580	15.580	14.150	3,400
2023-06-16	15.650	15.650	15.650	15.650	14.213	700
2023-06-15	15.650	15.750	15.570	15.650	14.213	10,495
2023-06-14	15.590	15.650	15.590	15.650	14.213	5,700
2023-06-13	15.410	15.590	15.410	15.590	14.159	5,201
2023-06-12	15.320	15.320	15.320	15.320	13.913	1,000
2023-06-09	15.500	15.500	15.320	15.320	13.913	1,207
2023-06-08	15.510	15.690	15.510	15.690	14.249	2,830
2023-06-07	15.510	15.510	15.510	15.510	14.086	305
2023-06-06	15.510	15.510	15.510	15.510	14.086	900
2023-06-05	15.510	15.510	15.510	15.510	14.086	600
2023-06-02	15.500	15.500	15.500	15.500	14.077	700
2023-06-01	15.500	15.500	15.500	15.500	14.077	1,600
2023-05-30	15.500	15.500	15.500	15.500	14.077	1,496
2023-05-29	15.500	15.500	15.500	15.500	14.077	2,599
2023-05-26	15.500	15.500	15.500	15.500	14.077	800
2023-05-25	15.500	15.500	15.500	15.500	14.077	1,500
2023-05-24	15.420	15.500	15.420	15.500	14.077	1,902
2023-05-23	15.380	15.410	15.380	15.410	13.995	4,100
2023-05-19	15.000	15.370	14.840	15.370	13.959	1,602
2023-05-18	15.310	15.310	15.220	15.220	13.823	4,000
2023-05-17	15.080	15.310	15.080	15.310	13.904	3,606
2023-05-16	14.970	15.140	14.970	15.080	13.695	3,570
2023-05-15	14.700	14.700	14.700	14.700	13.350	100
2023-05-12	14.650	14.695	14.650	14.690	13.341	1,500
2023-05-11	14.650	14.700	14.650	14.650	13.305	3,200
2023-05-10	14.650	14.650	14.640	14.640	13.296	3,100
2023-05-09	14.650	14.650	14.650	14.650	13.305	2,715
2023-05-08	14.250	14.650	14.250	14.650	13.305	3,802
2023-05-05	14.000	14.560	14.000	14.560	13.223	3,850
2023-05-04	13.950	14.120	13.950	14.120	12.824	2,000
2023-05-03	13.950	13.950	13.950	13.950	12.669	1,700
2023-05-02	13.770	13.770	13.770	13.770	12.506	500
2023-05-01	13.680	13.770	13.680	13.770	12.506	200

← NewerPage 12 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.