BMTC Group Inc. (TSX:GBT)
Canada
· Delayed Price · Currency is CAD 12.27
+0.01 (0.08%)
May 12, 2025, 1:52 PM EDT
BMTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.26 | 12.27 | 12.26 | 12.27 | 12.27 | 0.08% | 1,350 |
| May 9, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.49% | 200 |
| May 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | 1,000 |
| May 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| May 6, 2025 | 11.92 | 12.15 | 11.92 | 12.15 | 12.15 | 1.84% | 12,316 |
| May 5, 2025 | 11.95 | 11.95 | 11.93 | 11.93 | 11.93 | 1.79% | 200 |
| May 2, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | - |
| May 1, 2025 | 12.19 | 12.20 | 11.72 | 11.72 | 11.72 | -0.26% | 1,200 |
| Apr 30, 2025 | 12.01 | 12.01 | 11.75 | 11.75 | 11.75 | -2.08% | 1,600 |
| Apr 29, 2025 | 12.23 | 12.23 | 11.93 | 12.00 | 12.00 | 3.63% | 2,600 |
| Apr 28, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Apr 25, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Apr 24, 2025 | 11.87 | 11.87 | 11.58 | 11.58 | 11.58 | -2.44% | 300 |
| Apr 23, 2025 | 11.87 | 11.87 | 11.86 | 11.87 | 11.87 | 0.08% | 2,030 |
| Apr 22, 2025 | 11.75 | 11.86 | 11.29 | 11.86 | 11.86 | 0.94% | 5,500 |
| Apr 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Apr 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Apr 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% | 100 |
| Apr 15, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Apr 14, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Apr 11, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Apr 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 400 |
| Apr 9, 2025 | 11.69 | 11.69 | 11.29 | 11.69 | 11.69 | - | 1,301 |
| Apr 8, 2025 | 11.75 | 11.75 | 11.69 | 11.69 | 11.69 | -0.51% | 1,200 |
| Apr 7, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1,006 |
| Apr 4, 2025 | 11.75 | 11.76 | 11.75 | 11.75 | 11.75 | - | 1,500 |
| Apr 3, 2025 | 11.18 | 11.75 | 11.18 | 11.75 | 11.75 | 2.17% | 600 |
| Apr 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 294 |
| Apr 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 300 |
| Mar 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 28, 2025 | 12.14 | 12.14 | 11.50 | 11.50 | 11.50 | -5.19% | 2,242 |
| Mar 27, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 531 |
| Mar 26, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 1,000 |
| Mar 25, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | - |
| Mar 24, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 1,048 |
| Mar 21, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 100 |
| Mar 20, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 3.76% | 100 |
| Mar 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 522 |
| Mar 18, 2025 | 11.70 | 11.70 | 11.69 | 11.69 | 11.69 | - | 200 |
| Mar 17, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.18% | 1,000 |
| Mar 14, 2025 | 11.62 | 11.95 | 11.50 | 11.95 | 11.95 | 2.93% | 5,100 |
| Mar 13, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Mar 12, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Mar 11, 2025 | 11.99 | 11.99 | 11.61 | 11.61 | 11.61 | -3.17% | 1,501 |
| Mar 10, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 3.36% | 1,000 |
| Mar 7, 2025 | 11.60 | 11.60 | 11.55 | 11.60 | 11.60 | - | 7,106 |
| Mar 6, 2025 | 11.58 | 11.60 | 11.58 | 11.60 | 11.60 | 0.17% | 2,229 |
| Mar 5, 2025 | 12.24 | 12.24 | 11.58 | 11.58 | 11.58 | -5.39% | 1,836 |
| Mar 4, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Mar 3, 2025 | 12.67 | 12.67 | 12.24 | 12.24 | 12.24 | -3.39% | 1,300 |