BMTC Group Inc. (TSX:GBT)
Canada
· Delayed Price · Currency is CAD 12.37
-0.26 (-2.06%)
At close: Dec 5, 2025
BMTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - | 300 |
| 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 |
| Aug 18, 2025 | 13.42 | 13.42 | 13.15 | 13.15 | 13.15 | -2.01% | 2,400 |
| Aug 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% | 2,000 |
| Aug 12, 2025 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | 1.36% | 1,100 |
| Aug 11, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 4.84% | 101 |
| Aug 8, 2025 | 12.43 | 12.61 | 12.43 | 12.61 | 12.61 | -2.78% | 2,300 |
| Aug 7, 2025 | 13.55 | 13.55 | 12.97 | 12.97 | 12.97 | -4.28% | 1,650 |
| Aug 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.24% | 400 |
| Jul 30, 2025 | 13.19 | 13.72 | 13.19 | 13.72 | 13.72 | -0.87% | 429 |
| Jul 25, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 600 |
| Jul 24, 2025 | 13.84 | 14.00 | 13.84 | 13.84 | 13.84 | - | 300 |
| Jul 21, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 1,900 |
| Jul 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 100 |
| Jul 17, 2025 | 13.80 | 13.85 | 13.80 | 13.84 | 13.84 | 0.36% | 1,050 |
| Jul 16, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.88% | 200 |
| Jul 15, 2025 | 14.05 | 14.05 | 13.67 | 13.67 | 13.67 | -2.70% | 7,125 |
| 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 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% | 1,850 |
| 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 | - | 850 |
| Jul 3, 2025 | 14.37 | 14.49 | 14.37 | 14.49 | 14.49 | 1.08% | 1,300 |
| Jul 2, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.24% | 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 23, 2025 | 13.63 | 14.30 | 13.63 | 14.30 | 14.30 | 5.22% | 17,597 |
| 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% | 4,655 |
| 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 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% | 2,050 |