BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	15.500	15.500	15.420	15.500	13.713	1,400
2021-12-17	15.500	15.500	15.500	15.500	13.553	1,749
2021-12-16	15.500	15.500	15.500	15.500	13.553	5,034
2021-12-14	15.500	15.650	15.500	15.560	13.606	1,307
2021-12-13	15.940	16.000	15.730	15.730	13.754	3,001
2021-12-10	15.520	15.950	15.520	15.950	13.947	5,692
2021-12-09	15.160	15.200	15.160	15.200	13.291	500
2021-12-08	15.080	15.160	15.080	15.160	13.256	300
2021-12-07	15.000	15.110	15.000	15.100	13.204	3,420
2021-12-03	15.250	15.250	15.170	15.245	13.330	6,125
2021-12-02	15.170	15.170	15.170	15.170	13.265	600
2021-12-01	15.170	15.170	15.170	15.170	13.265	1,000
2021-11-30	14.930	15.170	14.930	15.170	13.265	5,100
2021-11-26	15.010	15.180	13.920	14.840	12.976	8,966
2021-11-25	15.000	15.530	15.000	15.500	13.553	13,100
2021-11-24	15.480	15.480	15.480	15.480	13.536	1,700
2021-11-23	15.510	15.510	15.500	15.500	13.553	35,600
2021-11-22	15.500	15.530	15.500	15.510	13.562	19,900
2021-11-19	15.550	15.550	15.500	15.500	13.553	1,630
2021-11-18	15.550	15.550	15.500	15.500	13.553	6,200
2021-11-17	15.590	15.590	15.500	15.500	13.553	4,600
2021-11-16	15.650	15.740	15.500	15.590	13.632	13,300
2021-11-15	15.580	15.670	15.580	15.650	13.684	1,845
2021-11-12	15.500	15.580	15.500	15.580	13.623	1,840
2021-11-11	15.510	15.510	15.350	15.500	13.553	5,500
2021-11-10	14.950	15.500	14.950	15.500	13.553	9,800
2021-11-09	14.250	14.810	14.250	14.810	12.950	1,706
2021-11-08	14.210	14.220	14.210	14.220	12.434	1,700
2021-11-05	13.500	14.040	13.500	14.040	12.277	3,450
2021-11-04	13.410	13.500	13.350	13.350	11.673	3,930
2021-11-03	13.610	13.610	13.410	13.410	11.726	320
2021-11-02	13.610	13.610	13.610	13.610	11.901	1,600
2021-11-01	13.310	13.430	13.310	13.430	11.743	1,750
2021-10-29	13.750	13.750	13.300	13.310	11.638	1,520
2021-10-28	13.850	13.860	13.750	13.750	12.023	900
2021-10-27	13.850	13.850	13.850	13.850	12.111	700
2021-10-26	13.860	13.860	13.850	13.850	12.111	3,600
2021-10-22	14.000	14.000	14.000	14.000	12.242	713

← NewerPage 18 of 18 · 1,058 trading days

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.