BMTC Group Inc. (TSX:GBT)
Canada
· Delayed Price · Currency is CAD 13.50
+0.06 (0.45%)
At close: Mar 6, 2026
BMTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.47 | 13.50 | 13.47 | 13.50 | 13.50 | 0.45% | 3,350 |
| Mar 5, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.82% | 1,500 |
| Mar 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.15% | 200 |
| Mar 2, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.07% | 1,012 |
| Feb 27, 2026 | 13.13 | 13.50 | 13.13 | 13.50 | 13.50 | 3.61% | 300 |
| Feb 26, 2026 | 12.80 | 13.03 | 12.80 | 13.03 | 13.03 | 1.80% | 4,200 |
| Feb 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.51% | 2,500 |
| Feb 23, 2026 | 12.86 | 12.94 | 12.16 | 12.61 | 12.61 | -3.00% | 3,567 |
| Feb 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 111 |
| Feb 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 900 |
| Feb 18, 2026 | 13.02 | 13.02 | 12.90 | 12.90 | 12.90 | 2.30% | 1,208 |
| Feb 13, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 3.70% | 136 |
| Feb 12, 2026 | 12.60 | 12.60 | 12.16 | 12.16 | 12.16 | -3.49% | 1,300 |
| Feb 11, 2026 | 12.92 | 12.92 | 12.15 | 12.60 | 12.60 | -2.48% | 6,501 |
| Feb 10, 2026 | 12.51 | 12.92 | 12.51 | 12.92 | 12.92 | 0.94% | 2,103 |
| Feb 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 708 |
| Feb 5, 2026 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | - | 300 |
| Feb 4, 2026 | 12.91 | 12.92 | 12.80 | 12.80 | 12.80 | 1.59% | 1,404 |
| Feb 2, 2026 | 12.78 | 12.78 | 12.60 | 12.60 | 12.60 | -2.48% | 370 |
| Jan 30, 2026 | 12.69 | 12.92 | 12.69 | 12.92 | 12.92 | 3.28% | 703 |
| Jan 29, 2026 | 13.28 | 13.28 | 12.15 | 12.51 | 12.51 | -5.80% | 4,952 |
| Jan 28, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.15% | 300 |
| Jan 27, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.23% | 500 |
| Jan 23, 2026 | 13.60 | 13.60 | 13.23 | 13.23 | 13.23 | -2.72% | 1,803 |
| Jan 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.22% | 100 |
| Jan 21, 2026 | 13.74 | 13.74 | 13.63 | 13.63 | 13.63 | -0.80% | 2,110 |
| Jan 20, 2026 | 13.75 | 13.75 | 13.74 | 13.74 | 13.74 | - | 4,400 |
| Jan 19, 2026 | 13.83 | 13.83 | 13.74 | 13.74 | 13.74 | - | 1,500 |
| Jan 16, 2026 | 13.74 | 13.92 | 13.74 | 13.74 | 13.74 | -1.93% | 5,500 |
| Jan 14, 2026 | 14.10 | 14.25 | 14.01 | 14.01 | 14.01 | -0.64% | 10,001 |
| Jan 13, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 1,648 |
| Jan 12, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -2.46% | 2,401 |
| Jan 9, 2026 | 13.89 | 14.25 | 13.89 | 14.25 | 14.25 | 2.59% | 2,800 |
| Jan 8, 2026 | 13.74 | 13.89 | 13.74 | 13.89 | 13.89 | 2.51% | 2,400 |
| Jan 7, 2026 | 13.91 | 13.92 | 13.55 | 13.55 | 13.55 | -2.52% | 2,100 |
| Jan 6, 2026 | 13.49 | 14.25 | 13.49 | 13.90 | 13.90 | 1.16% | 25,500 |
| Jan 5, 2026 | 12.66 | 14.34 | 12.66 | 13.74 | 13.74 | 6.84% | 27,065 |
| Jan 2, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - | 2,000 |
| Dec 31, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 6.46% | 840 |
| Dec 29, 2025 | 12.31 | 12.31 | 12.08 | 12.08 | 12.08 | -2.82% | 255 |
| Dec 24, 2025 | 12.88 | 12.88 | 12.43 | 12.43 | 12.43 | -3.49% | 1,300 |
| Dec 23, 2025 | 12.44 | 12.98 | 12.44 | 12.88 | 12.88 | 6.89% | 2,700 |
| Dec 19, 2025 | 12.50 | 12.50 | 12.05 | 12.05 | 12.05 | -3.60% | 2,760 |
| Dec 18, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.32 | - | 2,611 |
| Dec 17, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.32 | -0.08% | 1,006 |
| Dec 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.33 | 0.08% | 808 |
| Dec 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | - | 621 |
| Dec 12, 2025 | 12.77 | 12.77 | 12.50 | 12.50 | 12.32 | -2.11% | 900 |
| Dec 11, 2025 | 12.51 | 12.77 | 12.50 | 12.77 | 12.59 | 2.82% | 2,025 |
| Dec 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.24 | -4.46% | 115 |
| Dec 9, 2025 | 12.74 | 13.00 | 12.74 | 13.00 | 12.81 | 2.04% | 1,804 |
| Dec 8, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.56 | 2.99% | 2,801 |
| Dec 5, 2025 | 12.63 | 12.63 | 12.02 | 12.37 | 12.19 | -2.06% | 2,017 |
| Dec 4, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.45 | - | 300 |
| Dec 3, 2025 | 12.81 | 12.81 | 12.01 | 12.63 | 12.45 | 1.45% | 1,700 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.27 | - | 100 |
| Dec 1, 2025 | 12.92 | 12.92 | 12.15 | 12.45 | 12.27 | -3.64% | 1,520 |
| Nov 28, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.73 | 3.78% | 1,100 |
| Nov 27, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.27 | 0.24% | 500 |
| Nov 26, 2025 | 12.44 | 12.45 | 12.42 | 12.42 | 12.24 | -0.24% | 8,600 |
| Nov 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.27 | - | 2,120 |
| Nov 24, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.27 | - | 200 |
| Nov 21, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.27 | -0.40% | 100 |
| Nov 19, 2025 | 12.65 | 12.65 | 12.50 | 12.50 | 12.32 | -5.52% | 15,332 |
| Nov 17, 2025 | 13.10 | 13.99 | 13.10 | 13.23 | 13.04 | 4.58% | 1,214 |
| Nov 11, 2025 | 13.00 | 13.00 | 12.65 | 12.65 | 12.47 | -2.69% | 4,203 |
| Nov 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | 1,000 |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 0.08% | 4,201 |
| Nov 6, 2025 | 13.01 | 13.02 | 12.99 | 12.99 | 12.80 | -0.08% | 1,800 |
| Nov 5, 2025 | 13.00 | 13.00 | 12.96 | 13.00 | 12.81 | - | 5,379 |
| Oct 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | 700 |
| Oct 30, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 12.81 | -0.76% | 1,100 |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.91 | - | 100 |
| Oct 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.91 | 2.75% | 100 |
| Oct 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.57 | - | 400 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.57 | - | 200 |
| Oct 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.57 | - | 1,000 |
| Oct 16, 2025 | 13.50 | 13.50 | 12.60 | 12.75 | 12.57 | -5.56% | 2,753 |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.31 | - | 1,005 |
| Oct 14, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.31 | 3.85% | 1,350 |
| Oct 10, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 12.81 | 0.78% | 1,100 |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | 200 |
| Oct 7, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.71 | 0.39% | 1,300 |
| Oct 6, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.66 | 0.71% | 432 |
| Oct 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.58 | - | 200 |
| Oct 2, 2025 | 12.77 | 12.77 | 12.76 | 12.76 | 12.58 | -0.85% | 2,000 |
| Sep 30, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.68 | -0.23% | 340 |
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -0.54% | 100 |
| Sep 23, 2025 | 13.14 | 13.30 | 12.97 | 12.97 | 12.78 | -1.14% | 3,100 |
| Sep 22, 2025 | 13.16 | 13.63 | 12.76 | 13.12 | 12.93 | 2.58% | 1,800 |
| Sep 18, 2025 | 12.93 | 13.02 | 12.79 | 12.79 | 12.61 | -0.85% | 44,500 |
| Sep 15, 2025 | 13.39 | 13.39 | 12.75 | 12.90 | 12.71 | -3.66% | 5,525 |
| Sep 12, 2025 | 13.75 | 13.75 | 13.39 | 13.39 | 13.20 | 0.98% | 6,100 |
| Sep 9, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.07 | - | 300 |
| Sep 8, 2025 | 12.75 | 13.36 | 12.75 | 13.26 | 13.07 | 4.00% | 1,500 |