BMTC Group Inc. (TSX:GBT)
Canada
· Delayed Price · Currency is CAD 14.05
+0.01 (0.07%)
Jul 14, 2025, 2:57 PM EDT
BMTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% | 201 |
| Jun 30, 2025 | 13.86 | 14.30 | 13.86 | 14.30 | 14.30 | 3.32% | 1,524 |
| Jun 27, 2025 | 14.24 | 14.25 | 13.84 | 13.84 | 13.84 | 0.65% | 1,300 |
| Jun 26, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.51% | 100 |
| Jun 25, 2025 | 13.80 | 13.82 | 13.80 | 13.82 | 13.82 | -3.36% | 200 |
| Jun 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jun 23, 2025 | 13.63 | 14.30 | 13.63 | 14.30 | 14.30 | 5.22% | 17,600 |
| Jun 20, 2025 | 13.14 | 13.59 | 13.14 | 13.59 | 13.59 | 0.52% | 800 |
| Jun 19, 2025 | 13.45 | 13.52 | 13.45 | 13.52 | 13.34 | 0.52% | 3,900 |
| Jun 18, 2025 | 13.44 | 13.63 | 13.44 | 13.45 | 13.27 | 0.15% | 2,400 |
| Jun 17, 2025 | 13.54 | 14.37 | 13.21 | 13.43 | 13.25 | -0.74% | 4,700 |
| Jun 16, 2025 | 13.15 | 13.97 | 13.15 | 13.53 | 13.35 | 2.89% | 6,302 |
| Jun 13, 2025 | 12.76 | 13.15 | 12.76 | 13.15 | 12.97 | 0.15% | 1,933 |
| Jun 12, 2025 | 13.12 | 13.13 | 13.12 | 13.13 | 12.96 | 2.82% | 1,000 |
| Jun 11, 2025 | 12.40 | 12.77 | 12.40 | 12.77 | 12.60 | -3.91% | 4,200 |
| Jun 10, 2025 | 13.28 | 13.29 | 13.28 | 13.29 | 13.11 | 2.00% | 1,540 |
| Jun 9, 2025 | 13.04 | 13.04 | 13.03 | 13.03 | 12.86 | - | 500 |
| Jun 6, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.86 | - | - |
| Jun 5, 2025 | 12.93 | 13.29 | 12.93 | 13.03 | 12.86 | 1.80% | 1,300 |
| Jun 4, 2025 | 12.79 | 12.80 | 12.79 | 12.80 | 12.63 | -0.08% | 2,100 |
| Jun 3, 2025 | 13.33 | 13.39 | 12.81 | 12.81 | 12.64 | -3.97% | 1,801 |
| Jun 2, 2025 | 13.25 | 13.34 | 13.25 | 13.34 | 13.16 | 0.76% | 1,302 |
| May 30, 2025 | 12.74 | 13.24 | 12.74 | 13.24 | 13.06 | 5.08% | 4,402 |
| May 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | - | 2,500 |
| May 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | - | - |
| May 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | - | - |
| May 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -2.70% | 900 |
| May 23, 2025 | 12.99 | 12.99 | 12.95 | 12.95 | 12.78 | -0.31% | 2,302 |
| May 22, 2025 | 12.98 | 12.99 | 12.98 | 12.99 | 12.82 | 2.20% | 700 |
| May 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | - | 500 |
| May 20, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | - | 1,603 |
| May 16, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | - | - |
| May 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | - | - |
| May 14, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | - | 1,100 |
| May 13, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | 3.59% | 800 |
| May 12, 2025 | 12.27 | 12.27 | 12.26 | 12.27 | 12.11 | 0.08% | 1,400 |
| May 9, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.10 | 0.49% | 200 |
| May 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | 0.41% | 1,000 |
| May 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.99 | - | - |
| May 6, 2025 | 11.92 | 12.15 | 11.92 | 12.15 | 11.99 | 1.84% | 12,316 |
| May 5, 2025 | 11.95 | 11.95 | 11.93 | 11.93 | 11.77 | 1.79% | 200 |
| May 2, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.56 | - | - |