BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	13.350	13.350	13.350	13.350	12.976	400
2025-08-18	13.420	13.420	13.150	13.150	12.782	2,400
2025-08-14	13.420	13.420	13.420	13.420	13.044	2,000
2025-08-12	13.390	13.400	13.390	13.400	13.025	1,100
2025-08-11	13.220	13.220	13.220	13.220	12.850	101
2025-08-08	12.430	12.610	12.430	12.610	12.257	2,300
2025-08-07	13.550	13.550	12.970	12.970	12.607	1,650
2025-08-01	13.550	13.550	13.550	13.550	13.170	400
2025-07-30	13.190	13.720	13.190	13.720	13.336	429
2025-07-25	13.840	13.840	13.840	13.840	13.452	600
2025-07-24	13.840	14.000	13.840	13.840	13.452	300
2025-07-21	13.840	13.840	13.840	13.840	13.452	1,900
2025-07-18	13.840	13.840	13.840	13.840	13.452	100
2025-07-17	13.800	13.850	13.800	13.840	13.452	1,050
2025-07-16	13.790	13.790	13.790	13.790	13.404	200
2025-07-15	14.050	14.050	13.670	13.670	13.287	7,125
2025-07-14	14.040	14.050	14.040	14.050	13.656	1,400
2025-07-11	14.040	14.040	14.040	14.040	13.647	1,100
2025-07-09	14.070	14.070	14.060	14.060	13.666	1,903
2025-07-08	14.060	14.080	14.060	14.060	13.666	1,850
2025-07-07	14.500	14.500	14.040	14.040	13.647	1,400
2025-07-04	14.490	14.490	14.490	14.490	14.084	850
2025-07-03	14.370	14.490	14.370	14.490	14.084	1,300
2025-07-02	14.335	14.335	14.335	14.335	13.933	201
2025-06-30	13.860	14.300	13.860	14.300	13.899	1,524
2025-06-27	14.240	14.250	13.840	13.840	13.452	1,300
2025-06-26	13.750	13.750	13.750	13.750	13.365	100
2025-06-25	13.800	13.820	13.800	13.820	13.433	200
2025-06-23	13.630	14.300	13.630	14.300	13.899	17,597
2025-06-20	13.140	13.590	13.140	13.590	13.209	800
2025-06-19	13.450	13.520	13.450	13.520	12.966	3,900
2025-06-18	13.440	13.630	13.440	13.450	12.899	2,400
2025-06-17	13.540	14.370	13.210	13.430	12.880	4,655
2025-06-16	13.150	13.970	13.150	13.530	12.976	6,302
2025-06-13	12.760	13.150	12.760	13.150	12.611	1,933
2025-06-12	13.120	13.130	13.120	13.130	12.592	1,000
2025-06-11	12.400	12.770	12.400	12.770	12.247	4,200
2025-06-10	13.280	13.290	13.280	13.290	12.746	1,540
2025-06-09	13.040	13.040	13.030	13.030	12.496	500
2025-06-05	12.930	13.290	12.930	13.030	12.496	1,300
2025-06-04	12.790	12.800	12.790	12.800	12.276	2,050
2025-06-03	13.330	13.390	12.810	12.810	12.285	1,801
2025-06-02	13.250	13.340	13.250	13.340	12.794	1,302
2025-05-30	12.740	13.240	12.740	13.240	12.698	4,402
2025-05-29	12.600	12.600	12.600	12.600	12.084	2,487
2025-05-26	12.600	12.600	12.600	12.600	12.084	900
2025-05-23	12.990	12.990	12.950	12.950	12.420	2,302
2025-05-22	12.980	12.990	12.980	12.990	12.458	700
2025-05-21	12.710	12.710	12.710	12.710	12.189	500
2025-05-20	12.710	12.710	12.710	12.710	12.189	1,603
2025-05-14	12.710	12.710	12.710	12.710	12.189	1,100
2025-05-13	12.710	12.710	12.710	12.710	12.189	800
2025-05-12	12.270	12.270	12.260	12.270	11.767	1,350
2025-05-09	12.260	12.260	12.260	12.260	11.758	150
2025-05-08	12.200	12.200	12.200	12.200	11.700	1,000
2025-05-06	11.920	12.150	11.920	12.150	11.652	12,316
2025-05-05	11.945	11.945	11.925	11.925	11.437	200
2025-05-01	12.190	12.200	11.720	11.720	11.240	1,200
2025-04-30	12.010	12.010	11.750	11.750	11.269	1,600
2025-04-29	12.230	12.230	11.930	12.000	11.508	2,600

← NewerPage 5 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.