BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	14.010	14.010	13.970	13.970	12.518	1,700
2022-06-21	14.060	14.150	13.880	14.150	12.518	400
2022-06-20	14.190	14.190	14.190	14.190	12.554	1,100
2022-06-16	14.440	14.440	13.880	14.010	12.394	2,130
2022-06-15	14.800	14.800	14.350	14.350	12.695	2,100
2022-06-14	14.810	14.810	14.760	14.800	13.093	3,200
2022-06-13	15.010	15.010	14.720	14.720	13.022	2,208
2022-06-10	15.320	15.320	15.100	15.100	13.359	1,200
2022-06-09	15.320	15.320	15.320	15.320	13.553	1,000
2022-06-08	15.430	15.430	15.320	15.320	13.553	1,200
2022-06-07	15.320	15.430	15.320	15.430	13.651	200
2022-06-06	15.240	15.240	15.140	15.140	13.394	201
2022-06-02	15.150	15.330	15.150	15.330	13.562	1,700
2022-06-01	15.100	15.100	14.970	14.970	13.244	200
2022-05-31	15.050	15.230	15.050	15.190	13.438	1,600
2022-05-30	14.960	14.960	14.960	14.960	13.235	400
2022-05-27	15.200	15.200	14.600	14.870	13.155	6,400
2022-05-26	15.050	15.050	15.000	15.020	13.288	2,600
2022-05-25	15.110	15.110	14.870	14.870	13.155	1,209
2022-05-24	15.180	15.180	14.910	15.110	13.367	2,200
2022-05-20	14.880	15.000	14.880	15.000	13.270	312
2022-05-19	14.070	14.790	14.070	14.790	13.084	5,700
2022-05-18	14.990	14.990	14.070	14.070	12.447	2,011
2022-05-17	15.080	15.080	14.900	14.900	13.182	1,400
2022-05-16	15.770	15.770	14.510	15.070	13.332	6,220
2022-05-13	14.720	15.900	14.720	15.860	14.031	7,100
2022-05-12	15.790	15.790	14.090	14.360	12.704	3,702
2022-05-11	15.600	15.790	15.600	15.790	13.969	1,600
2022-05-10	16.000	16.000	15.420	15.420	13.642	1,600
2022-05-09	15.480	15.480	15.480	15.480	13.695	350
2022-05-06	15.660	15.660	15.480	15.480	13.695	2,300
2022-05-05	16.000	16.000	15.660	15.660	13.854	1,925
2022-05-04	15.990	16.000	15.740	15.740	13.925	10,255
2022-05-03	15.680	15.980	15.680	15.980	14.137	3,804
2022-05-02	15.300	15.500	15.040	15.490	13.704	2,982
2022-04-29	14.940	15.490	14.940	15.260	13.500	4,250
2022-04-28	14.950	14.950	14.950	14.950	13.226	303
2022-04-27	14.910	14.910	14.910	14.910	13.191	100
2022-04-26	14.400	14.730	14.400	14.730	13.031	2,900
2022-04-25	14.380	14.400	14.380	14.400	12.739	400
2022-04-22	14.610	14.700	14.400	14.400	12.739	1,670
2022-04-21	14.610	14.610	14.610	14.610	12.925	1,075
2022-04-20	14.560	14.620	14.560	14.610	12.925	700
2022-04-19	14.880	14.880	14.380	14.380	12.722	2,896
2022-04-18	14.600	14.700	14.600	14.700	13.005	400
2022-04-14	14.750	14.750	14.420	14.420	12.757	1,808
2022-04-13	14.750	14.750	14.750	14.750	13.049	1,240
2022-04-12	14.800	14.800	14.670	14.670	12.978	1,483
2022-04-11	14.890	14.890	14.680	14.770	13.067	3,571
2022-04-08	14.590	14.890	14.560	14.890	13.173	1,700
2022-04-07	14.690	14.800	14.500	14.500	12.828	5,279
2022-04-06	14.850	14.850	14.510	14.510	12.837	16,575
2022-04-05	14.850	14.850	14.850	14.850	13.137	4,040
2022-04-04	14.930	14.930	14.930	14.930	13.208	910
2022-04-01	15.000	15.000	14.750	14.750	13.049	8,481
2022-03-31	14.970	14.980	14.970	14.980	13.252	900
2022-03-30	14.800	14.810	14.800	14.800	13.093	826
2022-03-29	14.750	14.800	14.750	14.800	13.093	1,000
2022-03-28	14.800	14.800	14.750	14.750	13.049	2,904
2022-03-25	14.910	14.910	14.750	14.800	13.093	3,310

← NewerPage 16 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.