BMTC Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	12.990	12.990	12.990	12.990	12.110	900
2024-06-06	12.450	12.900	12.450	12.900	12.026	800
2024-06-05	12.660	12.660	12.250	12.250	11.420	5,700
2024-06-04	12.660	12.660	12.660	12.660	11.803	801
2024-06-03	12.750	12.750	12.750	12.750	11.887	1,000
2024-05-31	13.020	13.020	12.750	12.750	11.887	4,700
2024-05-30	13.600	13.600	13.080	13.170	12.278	7,320
2024-05-29	13.500	13.600	13.500	13.600	12.679	3,000
2024-05-28	13.390	13.390	13.390	13.390	12.483	1,000
2024-05-24	13.390	13.390	13.390	13.390	12.483	200
2024-05-22	13.390	13.390	13.390	13.390	12.483	1,500
2024-05-16	13.210	13.390	13.210	13.390	12.483	900
2024-05-15	13.120	13.120	13.030	13.030	12.148	200
2024-05-14	13.290	13.380	13.290	13.380	12.474	1,101
2024-05-13	13.380	13.380	13.290	13.290	12.390	1,100
2024-05-09	14.000	14.000	13.200	13.200	12.306	2,700
2024-05-08	14.000	14.000	14.000	14.000	13.052	1,000
2024-05-07	14.000	14.000	14.000	14.000	13.052	350
2024-05-06	14.000	14.000	14.000	14.000	13.052	1,000
2024-05-03	14.350	14.350	14.170	14.170	13.210	1,100
2024-05-02	14.350	14.350	14.350	14.350	13.378	175
2024-05-01	14.390	14.390	14.030	14.210	13.248	1,500
2024-04-30	13.910	14.390	13.910	14.390	13.416	500
2024-04-24	13.910	13.910	13.800	13.800	12.866	23,540
2024-04-23	13.820	13.910	13.820	13.910	12.968	1,745
2024-04-22	13.820	13.820	13.820	13.820	12.884	1,500
2024-04-19	14.000	14.000	13.820	13.820	12.884	2,070
2024-04-18	14.030	14.030	14.000	14.000	13.052	2,300
2024-04-17	14.030	14.030	14.030	14.030	13.080	700
2024-04-16	14.300	14.300	14.030	14.030	13.080	1,275
2024-04-15	14.300	14.300	14.300	14.300	13.332	200
2024-04-11	14.350	14.350	14.300	14.300	13.332	1,700
2024-04-10	14.350	14.350	14.350	14.350	13.378	2,600
2024-04-09	14.320	14.320	14.300	14.300	13.332	1,400
2024-04-08	14.320	14.320	14.320	14.320	13.350	1,007
2024-04-04	14.320	14.320	14.320	14.320	13.350	425
2024-04-03	14.320	14.320	14.320	14.320	13.350	1,000
2024-04-02	14.410	14.410	14.320	14.320	13.350	1,700
2024-04-01	14.860	14.860	14.050	14.410	13.434	3,901
2024-03-28	14.680	14.860	14.680	14.860	13.854	301
2024-03-27	14.400	14.500	14.400	14.500	13.518	6,513
2024-03-26	14.370	14.370	14.370	14.370	13.397	7,700
2024-03-25	14.190	14.190	14.190	14.190	13.229	100
2024-03-21	14.190	14.190	14.190	14.190	13.229	1,000
2024-03-20	14.100	14.100	14.100	14.100	13.145	2,600
2024-03-19	14.100	14.100	14.100	14.100	13.145	1,020
2024-03-18	14.100	14.100	14.100	14.100	13.145	700
2024-03-15	14.100	14.190	14.100	14.190	13.229	1,100
2024-03-14	14.100	14.100	14.100	14.100	13.145	1,200
2024-03-13	14.200	14.200	14.100	14.100	13.145	2,700
2024-03-12	13.940	14.120	13.940	14.020	13.071	472
2024-03-11	13.760	13.760	13.760	13.760	12.828	500
2024-03-07	13.760	13.760	13.760	13.760	12.828	1,100
2024-03-06	13.760	13.760	13.760	13.760	12.828	2,100
2024-03-05	13.740	13.920	13.740	13.750	12.819	662
2024-03-04	14.100	14.100	13.830	13.830	12.894	1,300
2024-03-01	14.100	14.100	14.100	14.100	13.145	20,400
2024-02-28	14.100	14.100	14.100	14.100	13.145	100
2024-02-27	14.100	14.100	14.100	14.100	13.145	1,573
2024-02-23	14.100	14.100	14.100	14.100	13.145	1,000

← NewerPage 9 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.