BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	15.220	15.350	14.750	14.900	13.182	7,801
2022-03-23	15.210	15.230	15.210	15.210	13.456	1,000
2022-03-22	15.250	15.250	15.090	15.090	13.350	12,900
2022-03-21	15.000	15.350	15.000	15.250	13.491	2,550
2022-03-18	14.680	14.930	14.680	14.930	13.208	2,524
2022-03-17	15.350	15.350	14.500	14.680	12.987	18,690
2022-03-15	15.400	15.400	15.320	15.320	13.553	4,901
2022-03-14	15.600	15.620	15.420	15.420	13.642	2,365
2022-03-11	15.600	15.600	15.600	15.600	13.801	1,400
2022-03-10	15.100	15.600	15.100	15.600	13.801	1,200
2022-03-09	14.830	15.100	14.830	15.100	13.359	1,150
2022-03-08	14.600	14.640	14.590	14.640	12.952	3,871
2022-03-07	14.670	14.670	14.500	14.500	12.828	1,512
2022-03-04	15.020	15.020	14.500	14.500	12.828	2,000
2022-03-03	14.580	15.020	14.580	15.020	13.288	1,500
2022-03-02	14.730	14.840	14.580	14.580	12.899	1,600
2022-03-01	14.800	14.890	14.550	14.550	12.872	2,801
2022-02-28	15.080	15.080	14.800	14.800	13.093	2,300
2022-02-25	15.170	15.170	15.170	15.170	13.421	400
2022-02-24	15.000	15.090	15.000	15.090	13.350	4,700
2022-02-23	15.080	15.110	15.080	15.110	13.367	3,400
2022-02-22	15.000	15.000	14.810	14.900	13.182	2,150
2022-02-18	15.250	15.250	15.250	15.250	13.491	900
2022-02-17	15.260	15.260	15.250	15.250	13.491	900
2022-02-16	15.250	15.250	15.250	15.250	13.491	1,010
2022-02-15	15.250	15.340	15.140	15.340	13.571	10,001
2022-02-14	15.330	15.330	15.250	15.250	13.491	400
2022-02-11	15.600	15.600	15.420	15.420	13.642	2,530
2022-02-10	15.780	15.780	15.600	15.600	13.801	1,800
2022-02-09	15.390	15.780	15.390	15.780	13.960	2,400
2022-02-08	15.300	15.300	15.300	15.300	13.536	2,100
2022-02-07	15.200	15.200	15.200	15.200	13.447	600
2022-02-04	15.200	15.200	15.200	15.200	13.447	1,503
2022-02-03	15.160	15.160	15.150	15.150	13.403	800
2022-02-02	14.980	15.150	14.980	15.150	13.403	200
2022-02-01	14.900	15.180	14.800	14.800	13.093	19,018
2022-01-31	15.010	15.020	14.940	14.940	13.217	2,764
2022-01-28	14.830	14.830	14.830	14.830	13.120	600
2022-01-27	14.830	14.830	14.830	14.830	13.120	100
2022-01-26	14.650	14.650	14.650	14.650	12.961	300
2022-01-25	14.630	14.630	14.450	14.630	12.943	3,600
2022-01-24	14.920	14.920	14.410	14.410	12.748	2,665
2022-01-21	15.280	15.280	14.920	14.920	13.199	3,002
2022-01-18	15.380	15.540	14.740	15.080	13.341	8,023
2022-01-17	15.380	15.380	15.380	15.380	13.606	1,500
2022-01-14	15.500	15.500	15.380	15.380	13.606	1,300
2022-01-13	15.500	15.510	15.500	15.500	13.713	98,600
2022-01-12	15.500	15.500	15.500	15.500	13.713	1,100
2022-01-11	15.680	15.680	15.450	15.500	13.713	11,700
2022-01-10	15.900	15.900	15.500	15.500	13.713	2,600
2022-01-07	15.950	15.990	15.880	15.990	14.146	1,726
2022-01-06	16.000	16.000	15.510	15.880	14.049	7,104
2022-01-05	15.900	15.980	15.900	15.980	14.137	1,101
2022-01-04	15.780	15.850	15.780	15.850	14.022	2,925
2021-12-29	15.690	15.700	15.690	15.690	13.881	1,600
2021-12-24	15.520	15.520	15.510	15.510	13.721	3,029
2021-12-23	15.500	15.510	15.500	15.500	13.713	1,900
2021-12-22	15.500	15.500	15.500	15.500	13.713	1,747
2021-12-21	15.450	15.500	15.450	15.500	13.713	2,988
2021-12-20	15.500	15.500	15.420	15.500	13.713	1,400

← NewerPage 17 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.