BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	12.500	12.500	12.500	12.500	12.327	200
2026-04-07	12.600	12.600	12.400	12.400	12.229	1,108
2026-04-02	12.600	12.600	12.600	12.600	12.426	2,401
2026-04-01	12.120	12.120	12.120	12.120	11.952	105
2026-03-31	12.600	12.600	12.600	12.600	12.426	4,990
2026-03-27	12.630	12.630	12.600	12.600	12.426	2,208
2026-03-26	12.980	12.980	12.620	12.620	12.446	2,060
2026-03-25	12.610	12.980	12.610	12.610	12.436	2,100
2026-03-24	12.980	12.980	12.530	12.600	12.426	3,300
2026-03-23	13.390	13.390	12.980	12.980	12.801	1,216
2026-03-20	13.440	13.500	13.440	13.500	13.313	2,200
2026-03-19	12.990	12.990	12.990	12.990	12.810	100
2026-03-17	12.530	12.990	12.530	12.990	12.810	570
2026-03-12	13.650	13.650	13.200	13.200	13.018	1,201
2026-03-11	13.440	13.650	13.440	13.650	13.461	303
2026-03-10	13.000	13.000	13.000	13.000	12.820	101
2026-03-09	13.270	13.270	13.270	13.270	13.087	1,101
2026-03-06	13.470	13.500	13.470	13.500	13.313	3,350
2026-03-05	13.440	13.440	13.440	13.440	13.254	1,500
2026-03-03	13.200	13.200	13.200	13.200	13.018	200
2026-03-02	13.490	13.490	13.490	13.490	13.304	1,012
2026-02-27	13.130	13.500	13.130	13.500	13.313	300
2026-02-26	12.800	13.030	12.800	13.030	12.850	4,200
2026-02-24	12.800	12.800	12.800	12.800	12.623	2,500
2026-02-23	12.860	12.940	12.160	12.610	12.436	3,567
2026-02-20	13.000	13.000	13.000	13.000	12.820	111
2026-02-19	12.900	12.900	12.900	12.900	12.722	900
2026-02-18	13.020	13.020	12.900	12.900	12.722	1,208
2026-02-13	12.610	12.610	12.610	12.610	12.436	136
2026-02-12	12.600	12.600	12.160	12.160	11.992	1,300
2026-02-11	12.920	12.920	12.150	12.600	12.426	6,501
2026-02-10	12.510	12.920	12.510	12.920	12.741	2,103
2026-02-09	12.800	12.800	12.800	12.800	12.623	708
2026-02-05	12.810	12.810	12.800	12.800	12.623	300
2026-02-04	12.910	12.920	12.800	12.800	12.623	1,404
2026-02-02	12.780	12.780	12.600	12.600	12.426	370
2026-01-30	12.690	12.920	12.690	12.920	12.741	703
2026-01-29	13.280	13.280	12.150	12.510	12.337	4,952
2026-01-28	13.280	13.280	13.280	13.280	13.096	300
2026-01-27	13.260	13.260	13.260	13.260	13.077	500
2026-01-23	13.600	13.600	13.230	13.230	13.047	1,803
2026-01-22	13.600	13.600	13.600	13.600	13.412	100
2026-01-21	13.740	13.740	13.630	13.630	13.442	2,110
2026-01-20	13.750	13.750	13.740	13.740	13.550	4,400
2026-01-19	13.830	13.830	13.740	13.740	13.550	1,500
2026-01-16	13.740	13.920	13.740	13.740	13.550	5,500
2026-01-14	14.100	14.250	14.010	14.010	13.816	10,001
2026-01-13	13.900	14.100	13.900	14.100	13.905	1,648
2026-01-12	13.850	13.900	13.850	13.900	13.708	2,401
2026-01-09	13.890	14.250	13.890	14.250	14.053	2,800
2026-01-08	13.740	13.890	13.740	13.890	13.698	2,400
2026-01-07	13.910	13.920	13.550	13.550	13.363	2,100
2026-01-06	13.490	14.250	13.490	13.900	13.708	25,500
2026-01-05	12.660	14.340	12.660	13.740	13.550	27,065
2026-01-02	12.860	12.860	12.860	12.860	12.682	2,000
2025-12-31	12.860	12.860	12.860	12.860	12.682	840
2025-12-29	12.310	12.310	12.080	12.080	11.913	255
2025-12-24	12.880	12.880	12.430	12.430	12.258	1,300
2025-12-23	12.440	12.980	12.440	12.880	12.702	2,700
2025-12-19	12.500	12.500	12.050	12.050	11.883	2,760

← NewerPage 3 of 18 · 1,060 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.