BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.710	12.710	12.710	12.710	12.710	0
2026-07-20	12.710	12.710	12.710	12.710	12.710	0
2026-07-17	12.710	12.710	12.710	12.710	12.710	0
2026-07-16	12.710	12.710	12.710	12.710	12.710	0
2026-07-15	12.720	12.720	12.710	12.710	12.710	1,200
2026-07-14	13.000	13.000	13.000	13.000	13.000	0
2026-07-13	13.000	13.000	13.000	13.000	13.000	0
2026-07-10	13.000	13.000	13.000	13.000	13.000	0
2026-07-09	13.000	13.000	13.000	13.000	13.000	200
2026-07-08	13.000	13.000	13.000	13.000	13.000	0
2026-07-07	13.000	13.000	13.000	13.000	13.000	0
2026-07-06	13.000	13.000	13.000	13.000	13.000	0
2026-07-02	13.000	13.000	12.990	13.000	13.000	9,300
2026-06-30	13.000	13.000	12.750	12.930	12.930	601
2026-06-29	12.700	13.060	12.700	13.060	13.060	300
2026-06-26	12.970	12.970	12.970	12.970	12.970	410
2026-06-25	13.320	13.320	12.970	12.970	12.970	500
2026-06-23	12.960	12.970	12.960	12.970	12.970	600
2026-06-22	12.700	12.700	12.700	12.700	12.700	1,020
2026-06-19	12.970	12.970	12.730	12.730	12.730	201
2026-06-18	12.860	13.160	12.860	13.020	12.840	4,100
2026-06-17	13.240	13.240	13.010	13.010	12.830	1,601
2026-06-16	13.550	13.550	13.550	13.550	13.363	130
2026-06-11	13.240	13.240	13.240	13.240	13.057	100
2026-06-10	13.490	13.690	13.490	13.690	13.501	17,200
2026-06-09	12.740	13.590	12.740	13.500	13.313	13,900
2026-06-08	12.730	12.740	12.730	12.740	12.564	350
2026-06-05	12.910	12.910	12.720	12.720	12.544	1,066
2026-06-04	13.060	13.100	13.060	13.100	12.919	1,200
2026-06-03	13.500	13.500	12.910	12.910	12.732	3,101
2026-06-01	13.180	13.220	12.860	13.220	13.037	1,900
2026-05-29	13.180	13.180	13.180	13.180	12.998	300
2026-05-28	13.600	13.600	12.990	13.180	12.998	1,812
2026-05-27	13.460	13.600	13.460	13.600	13.412	1,776
2026-05-26	13.290	13.460	13.290	13.460	13.274	1,100
2026-05-21	13.420	13.420	13.290	13.290	13.106	1,525
2026-05-20	12.550	13.070	12.550	13.070	12.889	1,202
2026-05-19	13.460	13.460	13.460	13.460	13.274	300
2026-05-15	13.350	13.440	13.350	13.440	13.254	2,100
2026-05-14	13.350	13.350	13.350	13.350	13.165	900
2026-05-12	13.350	13.350	13.350	13.350	13.165	100
2026-05-11	13.350	13.350	13.350	13.350	13.165	100
2026-05-08	13.350	13.350	13.350	13.350	13.165	200
2026-05-07	13.350	13.350	13.350	13.350	13.165	1,000
2026-05-06	13.350	13.350	13.350	13.350	13.165	1,101
2026-05-05	12.990	12.990	12.990	12.990	12.810	100
2026-05-04	12.800	12.850	12.800	12.850	12.672	401
2026-05-01	12.930	12.950	12.610	12.610	12.436	2,000
2026-04-30	13.050	13.050	12.810	12.920	12.741	700
2026-04-27	13.050	13.050	13.050	13.050	12.870	110
2026-04-24	12.970	13.090	12.970	13.090	12.909	752
2026-04-23	12.870	12.870	12.870	12.870	12.692	310
2026-04-22	12.860	13.050	12.860	12.860	12.682	1,300
2026-04-21	13.450	13.460	12.850	12.850	12.672	4,729
2026-04-20	13.450	13.450	13.450	13.450	13.264	1,000
2026-04-17	13.470	13.470	13.470	13.470	13.284	19,101
2026-04-16	13.120	13.120	13.120	13.120	12.939	100
2026-04-15	13.280	13.470	13.280	13.470	13.284	2,200
2026-04-14	13.460	13.470	12.790	12.790	12.613	2,350
2026-04-13	13.020	13.020	13.020	13.020	12.840	101

← NewerPage 2 of 4 · 214 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.