BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-31	13.250	13.250	13.250	13.250	12.707	100
2024-12-27	13.480	13.480	13.050	13.050	12.515	1,300
2024-12-24	13.200	13.500	13.200	13.500	12.947	300
2024-12-23	13.010	13.200	13.010	13.200	12.659	400
2024-12-20	13.000	13.000	13.000	13.000	12.467	300
2024-12-18	12.800	12.800	12.800	12.800	12.103	701
2024-12-16	13.350	13.350	12.530	12.690	11.999	8,003
2024-12-13	13.050	13.050	12.870	12.870	12.169	1,551
2024-12-12	13.000	13.000	13.000	13.000	12.292	700
2024-12-11	12.820	13.180	12.820	12.990	12.283	1,504
2024-12-10	13.130	13.130	12.850	12.850	12.150	3,400
2024-12-09	13.340	13.350	13.120	13.120	12.406	3,000
2024-12-06	13.120	13.120	13.110	13.110	12.396	300
2024-12-05	13.290	13.370	13.280	13.370	12.642	1,201
2024-12-04	13.200	13.200	13.200	13.200	12.481	115
2024-12-03	13.200	13.200	13.170	13.170	12.453	2,000
2024-12-02	13.200	13.200	13.200	13.200	12.481	2,321
2024-11-27	13.190	13.190	13.190	13.190	12.472	202
2024-11-26	13.170	13.180	13.170	13.180	12.462	400
2024-11-25	13.510	13.510	13.160	13.160	12.443	1,500
2024-11-22	13.710	13.710	13.500	13.500	12.765	1,712
2024-11-21	13.580	13.700	13.580	13.700	12.954	3,000
2024-11-20	13.500	13.500	13.500	13.500	12.765	1,000
2024-11-19	13.160	13.500	13.160	13.500	12.765	3,476
2024-11-18	13.630	13.670	13.630	13.670	12.926	1,235
2024-11-15	13.660	13.660	13.660	13.660	12.916	1,602
2024-11-14	13.490	13.660	13.490	13.650	12.907	3,000
2024-11-13	13.500	13.500	13.490	13.490	12.755	1,400
2024-11-12	13.480	13.490	13.480	13.490	12.755	500
2024-11-11	13.060	13.700	13.060	13.480	12.746	2,700
2024-11-08	13.350	13.450	12.910	12.910	12.207	1,732
2024-11-07	13.110	13.200	12.800	12.800	12.103	1,650
2024-11-04	13.110	13.110	13.110	13.110	12.396	200
2024-11-01	13.110	13.120	13.110	13.110	12.396	5,000
2024-10-31	13.060	13.060	12.550	12.645	11.956	3,800
2024-10-30	13.050	13.050	13.050	13.050	12.339	600
2024-10-29	13.050	13.050	13.040	13.050	12.339	5,050
2024-10-28	13.000	13.000	12.980	12.990	12.283	1,600
2024-10-25	12.550	13.020	12.550	13.000	12.292	800
2024-10-24	12.970	13.820	12.970	13.450	12.718	1,600
2024-10-23	13.330	13.340	12.970	12.970	12.264	8,901
2024-10-22	13.320	13.320	13.320	13.320	12.595	1,200
2024-10-21	13.000	13.000	12.800	12.960	12.254	2,102
2024-10-18	13.060	13.060	12.990	13.000	12.292	4,500
2024-10-17	13.220	13.220	12.870	13.050	12.339	3,280
2024-10-16	13.150	13.190	13.150	13.190	12.472	2,100
2024-10-15	12.890	13.150	12.890	13.150	12.434	303
2024-10-11	13.000	13.010	13.000	13.010	12.302	300
2024-10-10	13.160	13.160	12.800	12.890	12.188	1,776
2024-10-09	13.240	13.240	13.060	13.240	12.519	2,104
2024-10-08	13.170	13.170	13.170	13.170	12.453	700
2024-10-07	13.180	13.260	13.180	13.260	12.538	2,310
2024-10-04	13.130	13.180	13.130	13.180	12.462	3,300
2024-10-03	13.080	13.080	13.080	13.080	12.368	500
2024-10-01	13.080	13.080	13.080	13.080	12.368	500
2024-09-30	13.080	13.080	13.080	13.080	12.368	300
2024-09-27	13.490	13.500	12.900	13.080	12.368	4,401
2024-09-26	13.120	13.400	13.110	13.400	12.670	5,600
2024-09-25	12.570	13.200	12.570	13.110	12.396	2,300
2024-09-24	13.000	13.010	13.000	13.010	12.302	2,000

← NewerPage 7 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.