BMTC Group Inc. (TSX:GBT)
Canada
· Delayed Price · Currency is CAD 11.50
-0.63 (-5.19%)
Mar 28, 2025, 3:45 PM EST
BMTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 12.69 | 12.69 | 12.67 | 12.67 | 12.67 | -0.16% | 1,300 |
| Feb 27, 2025 | 12.60 | 12.76 | 12.56 | 12.69 | 12.69 | 0.71% | 2,200 |
| Feb 26, 2025 | 12.61 | 12.61 | 12.60 | 12.60 | 12.60 | - | 1,500 |
| Feb 25, 2025 | 12.15 | 12.60 | 12.15 | 12.60 | 12.60 | 1.12% | 1,400 |
| Feb 24, 2025 | 12.43 | 12.63 | 12.43 | 12.46 | 12.46 | 1.63% | 2,200 |
| Feb 21, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.31% | 300 |
| Feb 20, 2025 | 12.56 | 12.56 | 12.55 | 12.55 | 12.55 | 0.64% | 1,400 |
| Feb 19, 2025 | 12.71 | 12.71 | 12.47 | 12.47 | 12.47 | -1.42% | 2,201 |
| Feb 18, 2025 | 12.84 | 12.84 | 12.61 | 12.65 | 12.65 | -1.48% | 4,212 |
| Feb 14, 2025 | 12.83 | 12.84 | 12.83 | 12.84 | 12.84 | 1.34% | 200 |
| Feb 13, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | - |
| Feb 12, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 1,700 |
| Feb 11, 2025 | 12.86 | 12.86 | 12.67 | 12.67 | 12.67 | -1.40% | 1,700 |
| Feb 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Feb 7, 2025 | 12.98 | 13.00 | 12.85 | 12.85 | 12.85 | -1.15% | 700 |
| Feb 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 418 |
| Feb 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 3, 2025 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | -1.08% | 8,700 |
| Jan 31, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.25% | 100 |
| Jan 30, 2025 | 13.16 | 13.16 | 12.78 | 12.78 | 12.78 | -0.39% | 1,600 |
| Jan 29, 2025 | 12.91 | 13.72 | 12.83 | 12.83 | 12.83 | -6.49% | 6,803 |
| Jan 28, 2025 | 14.04 | 14.04 | 13.62 | 13.72 | 13.72 | -4.66% | 1,300 |
| Jan 27, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Jan 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Jan 23, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.14% | 900 |
| Jan 22, 2025 | 14.67 | 14.67 | 13.38 | 14.41 | 14.41 | -1.77% | 2,902 |
| Jan 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | 1,000 |
| Jan 20, 2025 | 15.45 | 15.45 | 14.67 | 14.67 | 14.67 | -5.05% | 2,105 |
| Jan 17, 2025 | 15.20 | 15.50 | 15.09 | 15.45 | 15.45 | 1.64% | 4,006 |
| Jan 16, 2025 | 14.96 | 15.50 | 14.96 | 15.20 | 15.20 | 4.18% | 7,000 |