Canada markets open in 7 hours 48 minutes

BMTC Group Inc. (GBT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.00-0.03 (-0.21%)
At close: 02:50PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202414.0314.0314.0014.0014.002,300
Apr 17, 202414.0314.0314.0314.0314.03700
Apr 16, 202414.3014.3014.0314.0314.031,300
Apr 15, 202414.3014.3014.3014.3014.30200
Apr 12, 202414.3014.3014.3014.3014.30-
Apr 11, 202414.3514.3514.3014.3014.301,700
Apr 10, 202414.3514.3514.3514.3514.352,600
Apr 09, 202414.3214.3214.3014.3014.301,400
Apr 08, 202414.3214.3214.3214.3214.321,000
Apr 05, 202414.3214.3214.3214.3214.32-
Apr 04, 202414.3214.3214.3214.3214.32400
Apr 03, 202414.3214.3214.3214.3214.321,000
Apr 02, 202414.4114.4114.3214.3214.321,700
Apr 01, 202414.8614.8614.0514.4114.413,900
Mar 28, 202414.6814.8614.6814.8614.86300
Mar 27, 202414.4014.5014.4014.5014.506,500
Mar 26, 202414.3714.3714.3714.3714.377,700
Mar 25, 202414.1914.1914.1914.1914.19100
Mar 22, 202414.1914.1914.1914.1914.19-
Mar 21, 202414.1914.1914.1914.1914.191,000
Mar 20, 202414.1014.1014.1014.1014.102,600
Mar 19, 202414.1014.1014.1014.1014.101,000
Mar 18, 202414.1014.1014.1014.1014.10700
Mar 15, 202414.1014.1914.1014.1914.191,100
Mar 14, 202414.1014.1014.1014.1014.101,200
Mar 13, 202414.2014.2014.1014.1014.102,700
Mar 12, 202413.9414.1213.9414.0214.02500
Mar 11, 202413.7613.7613.7613.7613.76500
Mar 08, 202413.7613.7613.7613.7613.76-
Mar 07, 202413.7613.7613.7613.7613.761,100
Mar 06, 202413.7613.7613.7613.7613.762,100
Mar 05, 202413.7413.9213.7413.7513.75700
Mar 04, 202414.1014.1013.8313.8313.831,300
Mar 01, 202414.1014.1014.1014.1014.1020,400
Feb 29, 202414.1014.1014.1014.1014.10-
Feb 28, 202414.1014.1014.1014.1014.10100
Feb 27, 202414.1014.1014.1014.1014.101,600
Feb 26, 202414.1014.1014.1014.1014.10-
Feb 23, 202414.1014.1014.1014.1014.101,000
Feb 22, 202414.2014.2014.2014.2014.20400
Feb 21, 202414.0714.2014.0714.2014.201,900
Feb 20, 202414.2614.2614.0714.0714.072,300
Feb 16, 202414.2514.2514.2514.2514.25-
Feb 15, 202414.2514.2514.2514.2514.25-
Feb 14, 202414.2514.2514.2514.2514.25100
Feb 13, 202414.2514.2514.2514.2514.25100
Feb 12, 202414.2514.2514.2514.2514.25-
Feb 09, 202414.2514.2514.1914.2514.251,200
Feb 08, 202414.1814.1914.1814.1914.19600
Feb 07, 202413.7214.0013.7214.0014.001,400
Feb 06, 202413.3413.6813.3413.6813.6812,000
Feb 05, 202413.3513.3513.3513.3513.35100
Feb 02, 202413.2813.3413.2813.3413.34800
Feb 01, 202413.0013.2713.0013.2713.271,300
Jan 31, 202413.0913.0913.0913.0913.09-
Jan 30, 202413.2513.2513.0713.0913.091,200
Jan 29, 202412.2512.6212.2512.6212.62600
Jan 26, 202412.2112.2112.1512.1512.151,900
Jan 25, 202412.0212.2912.0212.2112.212,200
Jan 24, 202412.7612.7612.7612.7612.76300
Jan 23, 202412.7512.7612.7512.7612.76300
Jan 22, 202412.9512.9512.5012.6712.673,500
Jan 19, 202413.2213.2212.9412.9412.941,700
Jan 18, 202413.4013.4113.2213.2213.221,500
Jan 17, 202413.3513.3513.3013.3013.30167,300
Jan 16, 202413.3613.3613.3513.3513.352,300
Jan 15, 202413.3513.3513.3513.3513.35900
Jan 12, 202413.1613.3513.0813.3513.351,400
Jan 11, 202413.6213.7012.9812.9812.9836,200
Jan 10, 202413.1513.5213.1513.5213.522,400
Jan 09, 202412.5013.1112.5013.1113.118,600
Jan 08, 202412.3212.3212.3212.3212.32-
Jan 05, 202412.3212.3212.3212.3212.32-
Jan 04, 202412.3212.3212.3212.3212.32200
Jan 03, 202412.3012.3012.3012.3012.30-
Jan 02, 202411.7512.3011.7512.3012.301,500
Dec 29, 202312.3012.4812.3012.4812.48300
Dec 28, 202312.5212.5212.3412.3412.341,100
Dec 27, 202312.5412.5412.5412.5412.54500
Dec 22, 202312.3612.5412.3612.5412.54200
Dec 21, 202312.4712.4712.3812.3812.38500
Dec 20, 202312.2812.2912.2812.2912.291,800
Dec 19, 202312.3412.3412.3412.3412.341,000
Dec 19, 20230.18 Dividend
Dec 18, 202312.2612.3412.2612.3412.16900
Dec 15, 202312.3512.3512.2612.2612.083,000
Dec 14, 202312.4412.4412.3512.3512.17300
Dec 13, 202312.4412.4412.4412.4412.26300
Dec 12, 202312.2612.4412.2612.4412.26400
Dec 11, 202312.2612.2612.2612.2612.08300
Dec 08, 202311.9012.2611.9012.2612.081,700
Dec 07, 202312.1512.1512.1512.1511.971,000
Dec 06, 202312.1512.1512.1512.1511.971,400
Dec 05, 202312.0812.1511.9012.1511.972,300
Dec 04, 202312.1812.1812.1812.1812.001,000
Dec 01, 202312.0012.1812.0012.1812.005,900
Nov 30, 202312.1612.1612.0012.0011.821,900
Nov 29, 202312.3412.3412.1612.1611.981,200
Nov 28, 202312.4312.7012.3412.3412.16800
Nov 27, 202312.4912.4912.4912.4912.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...