BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.040	14.050	14.040	14.050	12.590	9,600
2022-09-23	14.040	14.040	14.040	14.040	12.581	500
2022-09-22	14.170	14.170	14.040	14.040	12.581	2,800
2022-09-21	14.280	14.280	14.170	14.170	12.697	1,100
2022-09-20	14.400	14.400	14.280	14.280	12.796	2,400
2022-09-19	14.600	14.610	14.300	14.400	12.904	5,210
2022-09-16	14.800	14.800	14.600	14.600	13.083	1,500
2022-09-14	14.820	14.820	14.820	14.820	13.280	1,000
2022-09-13	14.620	14.840	14.620	14.820	13.280	1,800
2022-09-12	14.700	14.730	14.620	14.620	13.101	1,100
2022-09-09	14.730	14.730	14.730	14.730	13.199	1,000
2022-09-08	15.000	15.000	14.400	14.730	13.199	1,700
2022-09-07	15.000	15.000	15.000	15.000	13.441	1,017
2022-09-06	14.500	14.990	14.040	14.990	13.432	2,500
2022-09-02	14.450	14.500	14.450	14.500	12.993	1,500
2022-09-01	14.540	14.540	14.230	14.230	12.751	1,437
2022-08-31	14.940	14.940	14.540	14.540	13.029	1,400
2022-08-30	14.430	14.940	14.430	14.940	13.387	700
2022-08-29	15.020	15.020	14.250	14.250	12.769	2,301
2022-08-26	14.960	14.960	14.960	14.960	13.405	100
2022-08-25	14.970	14.970	14.780	14.780	13.244	1,200
2022-08-24	15.000	15.000	14.860	14.970	13.414	1,510
2022-08-23	15.030	15.030	15.000	15.000	13.441	2,000
2022-08-22	15.300	15.300	14.920	15.030	13.468	2,600
2022-08-19	15.430	15.430	15.250	15.250	13.665	4,500
2022-08-18	15.250	15.250	15.250	15.250	13.665	1,200
2022-08-17	15.200	15.250	15.200	15.250	13.665	11,400
2022-08-16	15.280	15.280	15.080	15.080	13.513	1,100
2022-08-15	15.450	15.450	15.280	15.280	13.692	1,200
2022-08-12	15.530	15.590	15.450	15.450	13.844	2,200
2022-08-11	15.520	15.530	15.520	15.530	13.916	1,600
2022-08-10	15.100	15.520	15.100	15.520	13.907	500
2022-08-09	14.870	15.010	14.870	15.010	13.450	1,007
2022-08-08	14.730	14.730	14.730	14.730	13.199	727
2022-08-04	14.550	14.550	14.550	14.550	13.038	600
2022-08-03	14.500	14.500	14.280	14.280	12.796	1,210
2022-08-02	14.500	14.500	14.500	14.500	12.993	910
2022-07-29	14.220	14.250	14.220	14.250	12.769	600
2022-07-27	14.200	14.200	14.040	14.100	12.635	3,720
2022-07-26	14.260	14.260	14.200	14.200	12.724	3,100
2022-07-25	14.680	14.680	14.150	14.260	12.778	8,000
2022-07-22	14.620	14.620	14.500	14.500	12.993	1,300
2022-07-21	14.710	14.710	14.710	14.710	13.181	100
2022-07-20	14.710	14.820	14.710	14.820	13.280	200
2022-07-19	14.220	14.620	14.220	14.620	13.101	1,800
2022-07-18	14.680	14.720	14.490	14.490	12.984	1,300
2022-07-15	14.430	14.500	14.430	14.430	12.930	9,200
2022-07-14	14.540	14.540	14.430	14.430	12.930	1,200
2022-07-13	13.950	14.540	13.950	14.540	13.029	500
2022-07-12	14.890	14.900	14.580	14.790	13.253	4,009
2022-07-11	14.990	14.990	14.700	14.700	13.172	1,706
2022-07-07	14.940	14.990	14.940	14.990	13.432	1,200
2022-07-06	14.990	15.030	14.760	14.760	13.226	1,505
2022-07-05	14.670	14.850	14.670	14.850	13.307	1,101
2022-06-30	14.040	14.490	14.040	14.490	12.984	701
2022-06-29	14.040	14.040	14.040	14.040	12.581	100
2022-06-28	13.780	14.040	13.780	14.040	12.581	591
2022-06-27	13.550	13.600	13.550	13.600	12.187	500
2022-06-24	13.370	13.550	13.370	13.550	12.142	804
2022-06-23	14.150	14.190	13.280	13.280	11.900	12,700

← NewerPage 15 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.