BMTC Group Inc. (TSX:GBT)
Canada · Delayed Price · Currency is CAD 12.63
+0.18 (1.45%)
At close: Dec 3, 2025
BMTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12.81 | 12.81 | 12.01 | 12.63 | 12.63 | 1.45% | 1,700 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 100 |
| Dec 1, 2025 | 12.92 | 12.92 | 12.15 | 12.45 | 12.45 | -3.64% | 1,520 |
| Nov 28, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 3.78% | 1,100 |
| Nov 27, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.24% | 500 |
| Nov 26, 2025 | 12.44 | 12.45 | 12.42 | 12.42 | 12.42 | -0.24% | 8,600 |
| Nov 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 2,120 |
| Nov 24, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 200 |
| Nov 21, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 100 |
| Nov 19, 2025 | 12.65 | 12.65 | 12.50 | 12.50 | 12.50 | -5.52% | 15,332 |
| Nov 17, 2025 | 13.10 | 13.99 | 13.10 | 13.23 | 13.23 | 4.58% | 1,214 |
| Nov 11, 2025 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -2.69% | 4,203 |
| Nov 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,000 |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 4,201 |
| Nov 6, 2025 | 13.01 | 13.02 | 12.99 | 12.99 | 12.99 | -0.08% | 1,800 |
| Nov 5, 2025 | 13.00 | 13.00 | 12.96 | 13.00 | 13.00 | - | 5,379 |
| Oct 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 700 |
| Oct 30, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 1,100 |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 100 |
| Oct 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.75% | 100 |
| Oct 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 400 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 200 |
| Oct 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1,000 |
| Oct 16, 2025 | 13.50 | 13.50 | 12.60 | 12.75 | 12.75 | -5.56% | 2,753 |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1,005 |
| Oct 14, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 3.85% | 1,350 |
| Oct 10, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.78% | 1,100 |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 200 |
| Oct 7, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.39% | 1,300 |
| Oct 6, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.71% | 432 |
| Oct 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 200 |
| Oct 2, 2025 | 12.77 | 12.77 | 12.76 | 12.76 | 12.76 | -0.85% | 2,000 |
| Sep 30, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.23% | 340 |
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.54% | 100 |
| Sep 23, 2025 | 13.14 | 13.30 | 12.97 | 12.97 | 12.97 | -1.14% | 3,100 |
| Sep 22, 2025 | 13.16 | 13.63 | 12.76 | 13.12 | 13.12 | 2.58% | 1,800 |
| Sep 18, 2025 | 12.93 | 13.02 | 12.79 | 12.79 | 12.79 | -0.85% | 44,500 |
| Sep 15, 2025 | 13.39 | 13.39 | 12.75 | 12.90 | 12.90 | -3.66% | 5,525 |
| Sep 12, 2025 | 13.75 | 13.75 | 13.39 | 13.39 | 13.39 | 0.98% | 6,100 |
| 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% | 19,487 |
| Sep 3, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% | 2,050 |
| 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 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 |