BMTC Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 12.510 | 12.510 | 12.500 | 12.500 | 12.150 | 2,611 |
| 2025-12-17 | 12.750 | 12.750 | 12.500 | 12.500 | 12.150 | 1,006 |
| 2025-12-16 | 12.510 | 12.510 | 12.510 | 12.510 | 12.159 | 808 |
| 2025-12-15 | 12.500 | 12.500 | 12.500 | 12.500 | 12.150 | 621 |
| 2025-12-12 | 12.770 | 12.770 | 12.500 | 12.500 | 12.150 | 900 |
| 2025-12-11 | 12.510 | 12.770 | 12.500 | 12.770 | 12.412 | 2,025 |
| 2025-12-10 | 12.420 | 12.420 | 12.420 | 12.420 | 12.072 | 115 |
| 2025-12-09 | 12.740 | 13.000 | 12.740 | 13.000 | 12.636 | 1,804 |
| 2025-12-08 | 12.740 | 12.740 | 12.740 | 12.740 | 12.383 | 2,801 |
| 2025-12-05 | 12.630 | 12.630 | 12.020 | 12.370 | 12.023 | 2,017 |
| 2025-12-04 | 12.630 | 12.630 | 12.630 | 12.630 | 12.276 | 300 |
| 2025-12-03 | 12.810 | 12.810 | 12.010 | 12.630 | 12.276 | 1,700 |
| 2025-12-02 | 12.450 | 12.450 | 12.450 | 12.450 | 12.101 | 100 |
| 2025-12-01 | 12.920 | 12.920 | 12.150 | 12.450 | 12.101 | 1,520 |
| 2025-11-28 | 12.920 | 12.920 | 12.920 | 12.920 | 12.558 | 1,100 |
| 2025-11-27 | 12.450 | 12.450 | 12.450 | 12.450 | 12.101 | 500 |
| 2025-11-26 | 12.440 | 12.450 | 12.420 | 12.420 | 12.072 | 8,600 |
| 2025-11-25 | 12.450 | 12.450 | 12.450 | 12.450 | 12.101 | 2,120 |
| 2025-11-24 | 12.450 | 12.450 | 12.450 | 12.450 | 12.101 | 200 |
| 2025-11-21 | 12.450 | 12.450 | 12.450 | 12.450 | 12.101 | 100 |
| 2025-11-19 | 12.650 | 12.650 | 12.500 | 12.500 | 12.150 | 15,332 |
| 2025-11-17 | 13.100 | 13.990 | 13.100 | 13.230 | 12.859 | 1,214 |
| 2025-11-11 | 13.000 | 13.000 | 12.650 | 12.650 | 12.296 | 4,203 |
| 2025-11-10 | 13.000 | 13.000 | 13.000 | 13.000 | 12.636 | 1,000 |
| 2025-11-07 | 13.000 | 13.000 | 13.000 | 13.000 | 12.636 | 4,201 |
| 2025-11-06 | 13.010 | 13.020 | 12.990 | 12.990 | 12.626 | 1,800 |
| 2025-11-05 | 13.000 | 13.000 | 12.960 | 13.000 | 12.636 | 5,379 |
| 2025-10-31 | 13.000 | 13.000 | 13.000 | 13.000 | 12.636 | 700 |
| 2025-10-30 | 13.100 | 13.100 | 13.000 | 13.000 | 12.636 | 1,100 |
| 2025-10-29 | 13.100 | 13.100 | 13.100 | 13.100 | 12.733 | 100 |
| 2025-10-27 | 13.100 | 13.100 | 13.100 | 13.100 | 12.733 | 100 |
| 2025-10-24 | 12.750 | 12.750 | 12.750 | 12.750 | 12.393 | 400 |
| 2025-10-23 | 12.750 | 12.750 | 12.750 | 12.750 | 12.393 | 200 |
| 2025-10-22 | 12.750 | 12.750 | 12.750 | 12.750 | 12.393 | 1,000 |
← NewerPage 4 of 4 · 214 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.