BMTC Group Inc. (TSX:GBT)
Canada · Delayed Price · Currency is CAD 13.39
+0.13 (0.98%)
Sep 12, 2025, 1:24 PM EDT
BMTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.75 | 13.75 | 13.39 | 13.39 | 13.39 | 0.98% | 6,100 |
| Sep 11, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | - |
| Sep 10, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | - |
| Sep 9, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 300 |
| Sep 8, 2025 | 12.75 | 13.36 | 12.75 | 13.26 | 13.26 | 4.00% | 1,500 |
| Sep 5, 2025 | 12.76 | 12.76 | 12.75 | 12.75 | 12.75 | - | 3,615 |
| Sep 4, 2025 | 12.81 | 12.81 | 12.75 | 12.75 | 12.75 | -0.47% | 19,500 |
| Sep 3, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% | 2,100 |
| Sep 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 330 |
| Aug 27, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | - | 2,600 |
| Aug 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 25, 2025 | 13.22 | 13.22 | 12.75 | 12.75 | 12.75 | -3.56% | 2,503 |
| Aug 22, 2025 | 13.22 | 13.22 | 13.21 | 13.22 | 13.22 | 0.08% | 400 |
| Aug 21, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.05% | 100 |
| Aug 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.52% | 400 |
| Aug 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Aug 18, 2025 | 13.42 | 13.42 | 13.15 | 13.15 | 13.15 | -2.01% | 2,400 |
| Aug 15, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | - |
| Aug 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% | 2,000 |
| Aug 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 12, 2025 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | 1.36% | 1,100 |
| Aug 11, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 4.84% | 101 |
| Aug 8, 2025 | 12.43 | 12.61 | 12.43 | 12.61 | 12.61 | -2.78% | 2,300 |
| Aug 7, 2025 | 13.55 | 13.55 | 12.97 | 12.97 | 12.97 | -4.28% | 1,700 |
| Aug 6, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Aug 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Aug 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.24% | 400 |
| Jul 31, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 50 |
| Jul 30, 2025 | 13.19 | 13.72 | 13.19 | 13.72 | 13.72 | -0.87% | 429 |
| Jul 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Jul 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Jul 25, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 600 |
| Jul 24, 2025 | 13.84 | 14.00 | 13.84 | 13.84 | 13.84 | - | 300 |
| Jul 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Jul 22, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Jul 21, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 1,900 |
| Jul 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 100 |
| Jul 17, 2025 | 13.80 | 13.85 | 13.80 | 13.84 | 13.84 | 0.36% | 1,100 |
| Jul 16, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.88% | 200 |
| Jul 15, 2025 | 14.05 | 14.05 | 13.67 | 13.67 | 13.67 | -2.70% | 7,125 |
| Jul 14, 2025 | 14.04 | 14.05 | 14.04 | 14.05 | 14.05 | 0.07% | 1,400 |
| Jul 11, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.14% | 1,100 |
| Jul 10, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Jul 9, 2025 | 14.07 | 14.07 | 14.06 | 14.06 | 14.06 | - | 1,903 |
| Jul 8, 2025 | 14.06 | 14.08 | 14.06 | 14.06 | 14.06 | 0.14% | 1,900 |
| Jul 7, 2025 | 14.50 | 14.50 | 14.04 | 14.04 | 14.04 | -3.11% | 1,400 |
| Jul 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 900 |
| Jul 3, 2025 | 14.37 | 14.49 | 14.37 | 14.49 | 14.49 | 1.05% | 1,300 |