BMTC Group Inc historical data

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

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
2025-10-16	13.500	13.500	12.600	12.750	12.393	2,753
2025-10-15	13.500	13.500	13.500	13.500	13.122	1,005
2025-10-14	13.450	13.500	13.450	13.500	13.122	1,350
2025-10-10	12.950	13.000	12.950	13.000	12.636	1,100
2025-10-09	12.900	12.900	12.900	12.900	12.539	200
2025-10-07	12.850	12.900	12.850	12.900	12.539	1,300
2025-10-06	12.850	12.850	12.850	12.850	12.490	432
2025-10-03	12.760	12.760	12.760	12.760	12.402	200
2025-10-02	12.770	12.770	12.760	12.760	12.402	2,000
2025-09-30	12.870	12.870	12.870	12.870	12.509	340
2025-09-29	12.900	12.900	12.900	12.900	12.539	100
2025-09-23	13.140	13.300	12.970	12.970	12.607	3,100
2025-09-22	13.160	13.630	12.760	13.120	12.752	1,800
2025-09-18	12.930	13.020	12.790	12.790	12.432	44,500
2025-09-15	13.390	13.390	12.750	12.900	12.539	5,525
2025-09-12	13.750	13.750	13.390	13.390	13.015	6,100
2025-09-09	13.260	13.260	13.260	13.260	12.888	300
2025-09-08	12.750	13.360	12.750	13.260	12.888	1,500
2025-09-05	12.760	12.760	12.750	12.750	12.393	3,615
2025-09-04	12.810	12.810	12.750	12.750	12.393	19,487
2025-09-03	12.810	12.810	12.810	12.810	12.451	2,050
2025-08-28	12.800	12.800	12.800	12.800	12.441	330
2025-08-27	13.000	13.000	12.750	12.750	12.393	2,600
2025-08-25	13.220	13.220	12.750	12.750	12.393	2,503
2025-08-22	13.220	13.220	13.210	13.220	12.850	400
2025-08-21	13.210	13.210	13.210	13.210	12.840	100

← NewerPage 4 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.