BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.750	13.930	13.500	13.500	12.261	2,230
2023-04-27	14.560	14.560	14.380	14.380	13.060	1,600
2023-04-26	14.380	14.560	14.380	14.560	13.223	300
2023-04-25	14.200	14.200	14.200	14.200	12.896	1,000
2023-04-24	14.200	14.200	14.200	14.200	12.896	800
2023-04-21	14.200	14.200	14.200	14.200	12.896	300
2023-04-19	14.200	14.200	14.200	14.200	12.896	914
2023-04-18	14.140	14.140	14.140	14.140	12.842	200
2023-04-17	14.060	14.060	14.060	14.060	12.769	1,001
2023-04-14	14.060	14.060	14.060	14.060	12.769	400
2023-04-13	14.060	14.060	14.060	14.060	12.769	10,250
2023-04-12	13.980	13.990	13.980	13.990	12.706	2,075
2023-04-11	14.020	14.020	13.990	13.990	12.706	3,500
2023-04-10	14.020	14.020	14.020	14.020	12.733	100
2023-04-04	14.380	14.380	14.380	14.380	13.060	1,000
2023-04-03	14.350	14.350	14.350	14.350	13.032	100
2023-03-31	14.000	14.330	14.000	14.330	13.014	12,200
2023-03-29	14.000	14.000	14.000	14.000	12.715	185
2023-03-27	14.000	14.000	13.780	13.780	12.515	339
2023-03-24	13.890	13.890	13.890	13.890	12.615	101
2023-03-22	14.220	14.220	13.890	13.890	12.615	3,800
2023-03-21	14.310	14.310	13.780	14.000	12.715	4,000
2023-03-20	14.250	14.250	14.250	14.250	12.942	2,100
2023-03-14	14.300	14.300	14.000	14.270	12.960	5,085
2023-03-13	14.250	14.250	14.250	14.250	12.942	540
2023-03-09	14.140	14.140	14.140	14.140	12.842	101
2023-03-08	14.100	14.100	14.100	14.100	12.805	100
2023-03-07	14.100	14.100	14.100	14.100	12.805	600
2023-03-06	14.200	14.200	14.200	14.200	12.896	117
2023-03-03	14.200	14.200	14.200	14.200	12.896	1,275
2023-03-02	14.120	14.160	14.120	14.160	12.860	3,140
2023-03-01	14.120	14.120	14.120	14.120	12.824	101
2023-02-28	14.160	14.160	14.000	14.000	12.715	200
2023-02-24	14.050	14.050	14.050	14.050	12.760	200
2023-02-23	13.710	14.160	13.710	14.050	12.760	2,870
2023-02-21	13.500	13.720	13.500	13.500	12.261	3,480
2023-02-17	14.190	14.280	14.190	14.280	12.969	395
2023-02-16	14.190	14.190	14.190	14.190	12.887	375
2023-02-15	13.830	14.010	13.830	14.010	12.724	560
2023-02-14	13.750	13.750	13.650	13.650	12.397	1,320
2023-02-13	13.740	13.750	13.740	13.750	12.488	1,500
2023-02-10	13.650	13.650	13.650	13.650	12.397	600
2023-02-09	13.650	13.650	13.650	13.650	12.397	1,750
2023-02-08	13.650	13.650	13.650	13.650	12.397	850
2023-02-06	13.410	13.590	13.410	13.590	12.342	200
2023-02-03	13.800	13.800	13.800	13.800	12.533	1,015
2023-02-02	13.800	13.800	13.800	13.800	12.533	617
2023-02-01	13.830	13.830	13.450	13.620	12.370	8,275
2023-01-31	13.560	13.830	13.560	13.830	12.560	500
2023-01-30	13.740	13.740	13.430	13.580	12.333	2,000
2023-01-27	14.440	14.440	13.740	13.740	12.478	5,300
2023-01-26	14.440	14.450	14.440	14.440	13.114	620
2023-01-25	14.550	14.550	14.460	14.460	13.132	700
2023-01-20	14.530	14.550	14.530	14.550	13.214	550
2023-01-19	14.490	14.530	14.350	14.530	13.196	1,800
2023-01-18	14.480	14.490	14.480	14.490	13.160	300
2023-01-17	14.320	14.350	14.320	14.350	13.032	1,200
2023-01-16	14.310	14.320	14.310	14.320	13.005	203
2023-01-13	14.100	14.100	14.100	14.100	12.805	900
2023-01-12	14.530	14.530	14.090	14.090	12.796	2,377

← NewerPage 13 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.