BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	14.760	14.760	14.530	14.530	13.196	3,710
2023-01-10	14.730	15.000	14.730	15.000	13.623	6,200
2023-01-09	14.450	14.570	14.450	14.560	13.223	4,142
2023-01-06	14.090	14.410	14.090	14.410	13.087	8,305
2023-01-05	13.650	14.080	13.650	14.080	12.787	5,201
2023-01-04	13.690	14.080	13.540	13.540	12.297	10,100
2023-01-03	13.490	13.500	13.490	13.490	12.251	5,100
2022-12-28	13.500	13.500	13.390	13.390	12.161	89,500
2022-12-23	13.500	13.500	13.500	13.500	12.261	7,800
2022-12-22	13.500	13.510	13.500	13.500	12.261	1,100
2022-12-21	13.360	13.500	13.360	13.500	12.261	1,475
2022-12-20	13.500	13.500	13.500	13.500	12.097	6,500
2022-12-19	12.720	13.330	12.720	13.330	11.945	3,408
2022-12-16	12.220	12.610	12.220	12.610	11.300	1,700
2022-12-15	11.500	12.000	11.500	12.000	10.753	8,200
2022-12-14	11.260	11.400	11.260	11.400	10.215	4,400
2022-12-13	11.460	11.560	11.150	11.150	9.991	1,700
2022-12-12	11.600	11.600	11.350	11.350	10.170	3,800
2022-12-09	11.550	11.550	11.550	11.550	10.350	173
2022-12-07	11.910	11.910	11.550	11.760	10.538	800
2022-12-06	11.910	11.910	11.910	11.910	10.672	100
2022-12-05	11.780	11.780	11.780	11.780	10.556	200
2022-12-02	11.590	11.590	11.590	11.590	10.386	100
2022-12-01	11.600	11.690	11.500	11.500	10.305	5,600
2022-11-30	11.940	11.940	11.720	11.720	10.502	700
2022-11-29	12.110	12.110	11.430	11.930	10.690	7,501
2022-11-28	12.070	12.100	12.000	12.000	10.753	1,400
2022-11-25	11.500	11.800	11.500	11.800	10.574	874
2022-11-24	11.450	11.450	11.450	11.450	10.260	100
2022-11-23	12.290	12.290	11.340	11.340	10.162	5,800
2022-11-22	11.600	11.600	11.600	11.600	10.395	2,000
2022-11-21	11.550	11.550	11.500	11.500	10.305	19,900
2022-11-18	11.600	11.700	11.600	11.600	10.395	3,500
2022-11-17	11.890	11.890	11.670	11.670	10.457	9,400
2022-11-16	11.750	11.750	11.750	11.750	10.529	400
2022-11-15	12.000	12.000	11.750	11.750	10.529	3,815
2022-11-14	12.230	12.230	12.050	12.050	10.798	2,600
2022-11-11	12.340	12.340	12.340	12.340	11.058	100
2022-11-10	12.340	12.340	12.200	12.200	10.932	900
2022-11-09	12.120	12.120	12.120	12.120	10.860	500
2022-11-08	12.120	12.120	12.120	12.120	10.860	575
2022-11-07	12.350	12.350	12.130	12.130	10.869	230
2022-11-03	12.240	12.240	12.240	12.240	10.968	1,633
2022-10-31	12.350	12.350	12.350	12.350	11.067	500
2022-10-28	12.450	12.450	12.450	12.450	11.156	1,801
2022-10-27	12.800	12.800	12.550	12.550	11.246	575
2022-10-26	12.850	12.850	12.800	12.800	11.470	1,792
2022-10-25	12.800	12.800	12.800	12.800	11.470	300
2022-10-24	12.800	12.800	12.800	12.800	11.470	715
2022-10-21	13.000	13.000	12.900	12.900	11.559	2,455
2022-10-20	13.000	13.000	13.000	13.000	11.649	2,000
2022-10-19	13.110	13.110	13.000	13.000	11.649	800
2022-10-17	13.400	13.400	13.400	13.400	12.007	4,539
2022-10-14	13.400	13.400	13.400	13.400	12.007	1,670
2022-10-13	13.400	13.400	13.400	13.400	12.007	175
2022-10-12	13.400	13.400	13.400	13.400	12.007	284
2022-10-04	13.700	13.700	13.400	13.400	12.007	2,000
2022-09-29	13.780	13.780	13.780	13.780	12.348	100
2022-09-28	14.100	14.100	13.510	13.640	12.223	1,370
2022-09-27	14.060	14.060	14.060	14.060	12.599	1,300

← NewerPage 14 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.