BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.870	11.870	11.580	11.580	11.106	264
2025-04-23	11.870	11.870	11.860	11.870	11.384	2,030
2025-04-22	11.750	11.860	11.290	11.860	11.374	5,500
2025-04-16	11.750	11.750	11.750	11.750	11.269	100
2025-04-10	11.690	11.690	11.690	11.690	11.211	400
2025-04-09	11.690	11.690	11.290	11.690	11.211	1,301
2025-04-08	11.750	11.750	11.690	11.690	11.211	1,200
2025-04-07	11.750	11.750	11.750	11.750	11.269	1,006
2025-04-04	11.750	11.760	11.750	11.750	11.269	1,460
2025-04-03	11.180	11.750	11.180	11.750	11.269	550
2025-04-01	11.500	11.500	11.500	11.500	11.029	294
2025-03-28	12.140	12.140	11.500	11.500	11.029	2,242
2025-03-27	12.130	12.130	12.130	12.130	11.633	531
2025-03-26	12.130	12.130	12.130	12.130	11.633	1,000
2025-03-24	12.130	12.130	12.130	12.130	11.633	1,048
2025-03-21	12.130	12.130	12.130	12.130	11.633	100
2025-03-20	12.130	12.130	12.130	12.130	11.633	100
2025-03-19	11.690	11.690	11.690	11.690	11.211	522
2025-03-18	11.700	11.700	11.690	11.690	11.211	200
2025-03-17	11.690	11.690	11.690	11.690	11.211	1,000
2025-03-14	11.620	11.950	11.500	11.950	11.461	5,100
2025-03-11	11.990	11.990	11.610	11.610	11.134	1,501
2025-03-10	11.990	11.990	11.990	11.990	11.499	1,000
2025-03-07	11.600	11.600	11.550	11.600	11.125	7,106
2025-03-06	11.580	11.600	11.580	11.600	11.125	2,229
2025-03-05	12.240	12.240	11.580	11.580	11.106	1,836
2025-03-03	12.670	12.670	12.240	12.240	11.739	1,300
2025-02-28	12.690	12.690	12.670	12.670	12.151	1,300
2025-02-27	12.600	12.760	12.560	12.690	12.170	2,155
2025-02-26	12.610	12.610	12.600	12.600	12.084	1,500
2025-02-25	12.150	12.600	12.150	12.600	12.084	1,400
2025-02-24	12.430	12.630	12.430	12.460	11.950	2,200
2025-02-21	12.260	12.260	12.260	12.260	11.758	300
2025-02-20	12.560	12.560	12.550	12.550	12.036	1,400
2025-02-19	12.710	12.710	12.470	12.470	11.959	2,201
2025-02-18	12.840	12.840	12.605	12.650	12.132	4,212
2025-02-14	12.830	12.840	12.830	12.840	12.314	200
2025-02-11	12.860	12.860	12.670	12.670	12.151	1,700
2025-02-07	12.980	13.000	12.850	12.850	12.324	700
2025-02-06	13.000	13.000	13.000	13.000	12.467	418
2025-02-03	12.000	12.800	12.000	12.800	12.276	8,700
2025-01-31	12.940	12.940	12.940	12.940	12.410	100
2025-01-30	13.160	13.160	12.780	12.780	12.257	1,600
2025-01-29	12.910	13.720	12.830	12.830	12.304	6,803
2025-01-28	14.040	14.040	13.620	13.720	13.158	1,300
2025-01-23	14.390	14.390	14.390	14.390	13.801	900
2025-01-22	14.670	14.670	13.380	14.410	13.820	2,902
2025-01-21	14.670	14.670	14.670	14.670	14.069	1,000
2025-01-20	15.450	15.450	14.670	14.670	14.069	2,105
2025-01-17	15.200	15.500	15.090	15.450	14.817	4,006
2025-01-16	14.960	15.500	14.960	15.200	14.577	6,992
2025-01-15	14.220	14.590	14.220	14.590	13.992	800
2025-01-14	14.210	14.210	14.210	14.210	13.628	200
2025-01-13	14.090	16.840	14.020	14.200	13.618	9,075
2025-01-10	14.000	14.090	14.000	14.000	13.427	3,903
2025-01-09	13.790	13.950	13.440	13.950	13.379	6,302
2025-01-08	13.750	13.760	13.750	13.750	13.187	2,007
2025-01-07	13.550	13.760	13.550	13.750	13.187	7,030
2025-01-06	13.240	13.500	13.240	13.500	12.947	4,276
2025-01-02	13.260	13.260	13.080	13.080	12.544	600

← NewerPage 6 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.