Toronto - Delayed Quote CAD

BMTC Group Inc. (GBT.TO)

Compare
14.67
0.00
(0.00%)
At close: January 21 at 2:55:21 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202514.6714.6714.6714.6714.671,000
Jan 20, 202515.4515.4514.6714.6714.672,100
Jan 17, 202515.2015.5015.0915.4515.454,000
Jan 16, 202514.9615.5014.9615.2015.207,000
Jan 15, 202514.2214.5914.2214.5914.59800
Jan 14, 202514.2114.2114.2114.2114.21200
Jan 13, 202514.0916.8414.0214.2014.209,100
Jan 10, 202514.0014.0914.0014.0014.003,900
Jan 9, 202513.7913.9513.4413.9513.956,300
Jan 8, 202513.7513.7613.7513.7513.752,000
Jan 7, 202513.5513.7613.5513.7513.757,000
Jan 6, 202513.2413.5013.2413.5013.504,300
Jan 3, 202513.0813.0813.0813.0813.08-
Jan 2, 202513.2613.2613.0813.0813.08600
Dec 31, 202413.2513.2513.2513.2513.25100
Dec 30, 202413.0513.0513.0513.0513.05-
Dec 27, 202413.4813.4813.0513.0513.051,300
Dec 24, 202413.2013.5013.2013.5013.50300
Dec 23, 202413.0113.2013.0113.2013.20400
Dec 20, 202413.0013.0013.0013.0013.00300
Dec 19, 2024 0.18 Dividend
Dec 19, 202412.8012.8012.8012.8012.80-
Dec 18, 202412.8012.8012.8012.8012.62700
Dec 17, 202412.6912.6912.6912.6912.51-
Dec 16, 202413.3513.3512.5312.6912.518,000
Dec 13, 202413.0513.0512.8712.8712.691,600
Dec 12, 202413.0013.0013.0013.0012.82700
Dec 11, 202412.8213.1812.8212.9912.811,500
Dec 10, 202413.1313.1312.8512.8512.673,400
Dec 9, 202413.3413.3513.1213.1212.943,000
Dec 6, 202413.1213.1213.1113.1112.93300
Dec 5, 202413.2913.3713.2813.3713.181,200
Dec 4, 202413.2013.2013.2013.2013.01100
Dec 3, 202413.2013.2013.1713.1712.982,000
Dec 2, 202413.2013.2013.2013.2013.012,300
Nov 29, 202413.1913.1913.1913.1913.00-
Nov 28, 202413.1913.1913.1913.1913.00-
Nov 27, 202413.1913.1913.1913.1913.00200
Nov 26, 202413.1713.1813.1713.1812.99400
Nov 25, 202413.5113.5113.1613.1612.971,500
Nov 22, 202413.7113.7113.5013.5013.311,700
Nov 21, 202413.5813.7013.5813.7013.513,000
Nov 20, 202413.5013.5013.5013.5013.311,000
Nov 19, 202413.1613.5013.1613.5013.313,500
Nov 18, 202413.6313.6713.6313.6713.481,200
Nov 15, 202413.6613.6613.6613.6613.471,600
Nov 14, 202413.4913.6613.4913.6513.463,000
Nov 13, 202413.5013.5013.4913.4913.301,400
Nov 12, 202413.4813.4913.4813.4913.30500
Nov 11, 202413.0613.7013.0613.4813.292,700
Nov 8, 202413.3513.4512.9112.9112.731,700
Nov 7, 202413.1113.2012.8012.8012.621,700
Nov 6, 202413.1113.1113.1113.1112.93-
Nov 5, 202413.1113.1113.1113.1112.93-
Nov 4, 202413.1113.1113.1113.1112.93200
Nov 1, 202413.1113.1213.1113.1112.935,000
Oct 31, 202413.0613.0612.5512.6512.473,800
Oct 30, 202413.0513.0513.0513.0512.87600
Oct 29, 202413.0513.0513.0413.0512.875,100
Oct 28, 202413.0013.0012.9812.9912.811,600
Oct 25, 202412.5513.0212.5513.0012.82800
Oct 24, 202412.9713.8212.9713.4513.261,600
Oct 23, 202413.3313.3412.9712.9712.798,900
Oct 22, 202413.3213.3213.3213.3213.131,200
Oct 21, 202413.0013.0012.8012.9612.782,100
Oct 18, 202413.0613.0612.9913.0012.824,500
Oct 17, 202413.2213.2212.8713.0512.873,300
Oct 16, 202413.1513.1913.1513.1913.002,100
Oct 15, 202412.8913.1512.8913.1512.97300
Oct 11, 202413.0013.0113.0013.0112.83300
Oct 10, 202413.1613.1612.8012.8912.711,800
Oct 9, 202413.2413.2413.0613.2413.052,100
Oct 8, 202413.1713.1713.1713.1712.98700
Oct 7, 202413.1813.2613.1813.2613.072,300
Oct 4, 202413.1313.1813.1313.1812.993,300
Oct 3, 202413.0813.0813.0813.0812.90500
Oct 2, 202413.0813.0813.0813.0812.90-
Oct 1, 202413.0813.0813.0813.0812.90500
Sep 30, 202413.0813.0813.0813.0812.90300
Sep 27, 202413.4913.5012.9013.0812.904,400
Sep 26, 202413.1213.4013.1113.4013.215,600
Sep 25, 202412.5713.2012.5713.1112.932,300
Sep 24, 202413.0013.0113.0013.0112.832,000
Sep 23, 202413.0013.0013.0013.0012.821,800
Sep 20, 202412.9712.9812.9712.9812.802,100
Sep 19, 202412.9812.9812.9712.9812.807,800
Sep 18, 202413.1313.2012.8212.9812.801,900
Sep 17, 202413.2313.5013.1313.1312.952,600
Sep 16, 202413.2413.3013.1313.1312.952,600
Sep 13, 202413.2413.2413.2413.2413.052,100
Sep 12, 202413.1313.1413.0213.0212.84600
Sep 11, 202413.1213.1213.1213.1212.94-
Sep 10, 202413.1213.1213.1213.1212.94-
Sep 9, 202413.0013.1213.0013.1212.94600
Sep 6, 202412.6212.7712.6212.7712.591,800
Sep 5, 202412.9312.9312.7312.7312.55300
Sep 4, 202413.5413.5512.7112.9312.753,900
Sep 3, 202413.5313.5313.3513.4313.241,400
Aug 30, 202412.9813.5312.9813.5313.34600
Aug 29, 202413.2013.2012.8012.8012.622,000
Aug 28, 202413.2913.2913.2013.2013.011,500
Aug 27, 202413.1413.3813.1413.3813.192,100
Aug 26, 202413.0013.1313.0013.1312.95400
Aug 23, 202413.3413.3412.9012.9012.729,000
Aug 22, 202413.4113.6013.3313.3313.142,400
Aug 21, 202413.1313.2213.1313.2213.03400
Aug 20, 202412.9012.9412.9012.9412.76300
Aug 19, 202412.8512.8512.8512.8512.67400
Aug 16, 202412.8012.8012.8012.8012.62400
Aug 15, 202412.7712.7712.7712.7712.59-
Aug 14, 202412.7712.7712.7712.7712.591,000
Aug 13, 202412.7712.7712.7712.7712.59500
Aug 12, 202412.8712.8712.8712.8712.69100
Aug 9, 202413.0013.0013.0013.0012.82-
Aug 8, 202413.0013.0013.0013.0012.821,000
Aug 7, 202413.0013.0013.0013.0012.82100
Aug 6, 202413.1813.1813.0013.0012.821,000
Aug 2, 202413.0013.3613.0013.0012.823,500
Aug 1, 202413.0913.0913.0913.0912.91-
Jul 31, 202413.0913.1013.0913.0912.911,200
Jul 30, 202413.2713.2713.0913.0912.911,600
Jul 29, 202413.2713.2713.2713.2713.081,000
Jul 26, 202413.2813.2813.2713.2713.081,400
Jul 25, 202413.2713.2713.2713.2713.08-
Jul 24, 202413.2713.2713.2713.2713.08-
Jul 23, 202413.2713.2713.2713.2713.08-
Jul 22, 202413.0113.2713.0013.2713.08600
Jul 19, 202413.4613.4613.4513.4513.26400
Jul 18, 202413.4513.4513.4513.4513.261,300
Jul 17, 202413.4413.4413.4413.4413.25900
Jul 16, 202413.5013.5013.5013.5013.31600
Jul 15, 202413.3313.3313.3313.3313.14-
Jul 12, 202413.0013.5013.0013.3313.141,800
Jul 11, 202413.6313.6313.6113.6213.4312,800
Jul 10, 202413.8413.8413.8413.8413.65-
Jul 9, 202413.8413.8413.8413.8413.65300
Jul 8, 202413.9313.9313.8413.8413.65900
Jul 5, 202413.9213.9213.9213.9213.721,500
Jul 4, 202413.9213.9213.9213.9213.72100
Jul 3, 202413.9213.9213.9213.9213.72200
Jul 2, 202413.9813.9813.9813.9813.781,100
Jun 28, 202413.7113.8013.5313.8013.61600
Jun 27, 202413.8013.8013.8013.8013.61-
Jun 26, 202413.4313.8013.4313.8013.6110,000
Jun 25, 202412.8613.2512.8613.2513.0613,500
Jun 24, 202412.9212.9212.5012.7712.592,300
Jun 21, 2024 0.18 Dividend
Jun 21, 202413.1913.1912.6512.8312.653,100
Jun 20, 202413.2813.2813.2813.2812.92-
Jun 19, 202413.1013.2813.1013.2812.92200
Jun 18, 202412.8012.8012.7912.7912.445,600
Jun 17, 202412.8012.8012.8012.8012.451,100
Jun 14, 202412.8212.8212.8212.8212.4711,700
Jun 13, 202412.8212.8212.8212.8212.471,000
Jun 12, 202412.8212.8212.8212.8212.47900
Jun 11, 202412.9112.9112.6412.6412.291,200
Jun 10, 202412.9912.9912.9912.9912.631,000
Jun 7, 202412.9912.9912.9912.9912.63900
Jun 6, 202412.4512.9012.4512.9012.55800
Jun 5, 202412.6612.6612.2512.2511.915,700
Jun 4, 202412.6612.6612.6612.6612.31800
Jun 3, 202412.7512.7512.7512.7512.401,000
May 31, 202413.0213.0212.7512.7512.404,700
May 30, 202413.6013.6013.0813.1712.817,300
May 29, 202413.5013.6013.5013.6013.233,000
May 28, 202413.3913.3913.3913.3913.021,000
May 27, 202413.3913.3913.3913.3913.02-
May 24, 202413.3913.3913.3913.3913.02200
May 23, 202413.3913.3913.3913.3913.02-
May 22, 202413.3913.3913.3913.3913.021,500
May 21, 202413.3913.3913.3913.3913.02-
May 17, 202413.3913.3913.3913.3913.02-
May 16, 202413.2113.3913.2113.3913.02900
May 15, 202413.1213.1213.0313.0312.67200
May 14, 202413.2913.3813.2913.3813.011,100
May 13, 202413.3813.3813.2913.2912.931,100
May 10, 202413.2013.2013.2013.2012.84-
May 9, 202414.0014.0013.2013.2012.842,700
May 8, 202414.0014.0014.0014.0013.621,000
May 7, 202414.0014.0014.0014.0013.62400
May 6, 202414.0014.0014.0014.0013.621,000
May 3, 202414.3514.3514.1714.1713.781,100
May 2, 202414.3514.3514.3514.3513.96200
May 1, 202414.3914.3914.0314.2113.821,500
Apr 30, 202413.9114.3913.9114.3914.00500
Apr 29, 202413.8013.8013.8013.8013.42-
Apr 26, 202413.8013.8013.8013.8013.42-
Apr 25, 202413.8013.8013.8013.8013.42-
Apr 24, 202413.9113.9113.8013.8013.4223,500
Apr 23, 202413.8213.9113.8213.9113.531,700
Apr 22, 202413.8213.8213.8213.8213.441,500
Apr 19, 202414.0014.0013.8213.8213.442,100
Apr 18, 202414.0314.0314.0014.0013.622,300
Apr 17, 202414.0314.0314.0314.0313.65700
Apr 16, 202414.3014.3014.0314.0313.651,300
Apr 15, 202414.3014.3014.3014.3013.91200
Apr 12, 202414.3014.3014.3014.3013.91-
Apr 11, 202414.3514.3514.3014.3013.911,700
Apr 10, 202414.3514.3514.3514.3513.962,600
Apr 9, 202414.3214.3214.3014.3013.911,400
Apr 8, 202414.3214.3214.3214.3213.931,000
Apr 5, 202414.3214.3214.3214.3213.93-
Apr 4, 202414.3214.3214.3214.3213.93400
Apr 3, 202414.3214.3214.3214.3213.931,000
Apr 2, 202414.4114.4114.3214.3213.931,700
Apr 1, 202414.8614.8614.0514.4114.013,900
Mar 28, 202414.6814.8614.6814.8614.45300
Mar 27, 202414.4014.5014.4014.5014.106,500
Mar 26, 202414.3714.3714.3714.3713.987,700
Mar 25, 202414.1914.1914.1914.1913.80100
Mar 22, 202414.1914.1914.1914.1913.80-
Mar 21, 202414.1914.1914.1914.1913.801,000
Mar 20, 202414.1014.1014.1014.1013.712,600
Mar 19, 202414.1014.1014.1014.1013.711,000
Mar 18, 202414.1014.1014.1014.1013.71700
Mar 15, 202414.1014.1914.1014.1913.801,100
Mar 14, 202414.1014.1014.1014.1013.711,200
Mar 13, 202414.2014.2014.1014.1013.712,700
Mar 12, 202413.9414.1213.9414.0213.64500
Mar 11, 202413.7613.7613.7613.7613.38500
Mar 8, 202413.7613.7613.7613.7613.38-
Mar 7, 202413.7613.7613.7613.7613.381,100
Mar 6, 202413.7613.7613.7613.7613.382,100
Mar 5, 202413.7413.9213.7413.7513.37700
Mar 4, 202414.1014.1013.8313.8313.451,300
Mar 1, 202414.1014.1014.1014.1013.7120,400
Feb 29, 202414.1014.1014.1014.1013.71-
Feb 28, 202414.1014.1014.1014.1013.71100
Feb 27, 202414.1014.1014.1014.1013.711,600
Feb 26, 202414.1014.1014.1014.1013.71-
Feb 23, 202414.1014.1014.1014.1013.711,000
Feb 22, 202414.2014.2014.2014.2013.81400
Feb 21, 202414.0714.2014.0714.2013.811,900
Feb 20, 202414.2614.2614.0714.0713.682,300
Feb 16, 202414.2514.2514.2514.2513.86-
Feb 15, 202414.2514.2514.2514.2513.86-
Feb 14, 202414.2514.2514.2514.2513.86100
Feb 13, 202414.2514.2514.2514.2513.86100
Feb 12, 202414.2514.2514.2514.2513.86-
Feb 9, 202414.2514.2514.1914.2513.861,200
Feb 8, 202414.1814.1914.1814.1913.80600
Feb 7, 202413.7214.0013.7214.0013.621,400
Feb 6, 202413.3413.6813.3413.6813.3012,000
Feb 5, 202413.3513.3513.3513.3512.98100
Feb 2, 202413.2813.3413.2813.3412.97800
Feb 1, 202413.0013.2713.0013.2712.911,300
Jan 31, 202413.0913.0913.0913.0912.73-
Jan 30, 202413.2513.2513.0713.0912.731,200
Jan 29, 202412.2512.6212.2512.6212.27600
Jan 26, 202412.2112.2112.1512.1511.821,900
Jan 25, 202412.0212.2912.0212.2111.882,200
Jan 24, 202412.7612.7612.7612.7612.41300
Jan 23, 202412.7512.7612.7512.7612.41300
Jan 22, 202412.9512.9512.5012.6712.323,500

Related Tickers

LNF.TO Leon's Furniture Limited
25.13
-1.49%
 
PET.TO Pet Valu Holdings Ltd.
26.15
-1.06%
 
3177.T Arigatou Services Company, Limited
3,470.00
+1.61%
 
RSU.DU Super Retail Group Ltd
9.21
+0.09%
 
ZOOZW ZOOZ Power Ltd.
0.0625
+2.97%
 
TR4.SG Tractor Supply Co
54.83
+1.05%
 
OM6.BE O'Reilly Automotive Inc
1,188.50
+0.30%
 
JBHIF JB Hi-Fi Limited
56.89
0.00%
 
LAHAV.TA Lahav LR Real Estate Ltd
548.00
-0.72%
 
TRAI.CN Trilogy AI Corp.
0.2750
0.00%