BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-23	13.000	13.000	13.000	13.000	12.292	1,750
2024-09-20	12.970	12.980	12.970	12.980	12.273	2,103
2024-09-19	12.980	12.980	12.970	12.980	12.273	7,800
2024-09-18	13.130	13.200	12.820	12.980	12.273	1,900
2024-09-17	13.230	13.500	13.130	13.130	12.415	2,600
2024-09-16	13.240	13.300	13.130	13.130	12.415	2,600
2024-09-13	13.240	13.240	13.240	13.240	12.519	2,100
2024-09-12	13.130	13.140	13.020	13.020	12.311	600
2024-09-09	13.000	13.120	13.000	13.120	12.406	600
2024-09-06	12.615	12.770	12.615	12.770	12.075	1,800
2024-09-05	12.930	12.930	12.730	12.730	12.037	295
2024-09-04	13.540	13.550	12.710	12.930	12.226	3,912
2024-09-03	13.530	13.530	13.350	13.430	12.699	1,405
2024-08-30	12.980	13.530	12.980	13.530	12.793	600
2024-08-29	13.200	13.200	12.800	12.800	12.103	2,000
2024-08-28	13.290	13.290	13.200	13.200	12.481	1,500
2024-08-27	13.140	13.380	13.140	13.380	12.651	2,100
2024-08-26	12.995	13.130	12.995	13.130	12.415	400
2024-08-23	13.340	13.340	12.900	12.900	12.198	9,000
2024-08-22	13.410	13.600	13.330	13.330	12.604	2,400
2024-08-21	13.130	13.220	13.130	13.220	12.500	375
2024-08-20	12.895	12.940	12.895	12.940	12.235	300
2024-08-19	12.850	12.850	12.850	12.850	12.150	400
2024-08-16	12.800	12.800	12.800	12.800	12.103	370
2024-08-14	12.765	12.765	12.765	12.765	12.070	1,000
2024-08-13	12.765	12.765	12.765	12.765	12.070	501
2024-08-12	12.870	12.870	12.870	12.870	12.169	101
2024-08-08	13.000	13.000	13.000	13.000	12.292	1,000
2024-08-07	13.000	13.000	13.000	13.000	12.292	100
2024-08-06	13.180	13.180	13.000	13.000	12.292	962
2024-08-02	13.000	13.360	13.000	13.000	12.292	3,500
2024-07-31	13.090	13.100	13.090	13.090	12.377	1,200
2024-07-30	13.270	13.270	13.090	13.090	12.377	1,600
2024-07-29	13.270	13.270	13.270	13.270	12.547	1,000
2024-07-26	13.280	13.280	13.270	13.270	12.547	1,400
2024-07-22	13.010	13.270	13.000	13.270	12.547	648
2024-07-19	13.460	13.460	13.450	13.450	12.718	400
2024-07-18	13.450	13.450	13.450	13.450	12.718	1,288
2024-07-17	13.440	13.440	13.440	13.440	12.708	900
2024-07-16	13.500	13.500	13.500	13.500	12.765	600
2024-07-12	13.000	13.500	13.000	13.330	12.604	1,801
2024-07-11	13.630	13.630	13.610	13.620	12.878	12,766
2024-07-09	13.840	13.840	13.840	13.840	13.086	302
2024-07-08	13.930	13.930	13.840	13.840	13.086	902
2024-07-05	13.920	13.920	13.920	13.920	13.162	1,501
2024-07-03	13.920	13.920	13.920	13.920	13.162	150
2024-07-02	13.980	13.980	13.980	13.980	13.219	1,105
2024-06-28	13.710	13.800	13.530	13.800	13.049	625
2024-06-26	13.430	13.800	13.430	13.800	13.049	10,000
2024-06-25	12.860	13.250	12.860	13.250	12.529	13,500
2024-06-24	12.920	12.920	12.500	12.770	12.075	2,349
2024-06-21	13.190	13.190	12.650	12.830	12.131	3,102
2024-06-19	13.100	13.280	13.100	13.280	12.381	220
2024-06-18	12.800	12.800	12.790	12.790	11.924	5,600
2024-06-17	12.800	12.800	12.800	12.800	11.933	1,060
2024-06-14	12.820	12.820	12.820	12.820	11.952	11,700
2024-06-13	12.820	12.820	12.820	12.820	11.952	1,000
2024-06-12	12.820	12.820	12.820	12.820	11.952	945
2024-06-11	12.910	12.910	12.640	12.640	11.784	1,200
2024-06-10	12.990	12.990	12.990	12.990	12.110	1,000

← NewerPage 8 of 18 · 1,059 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.