Toronto - Delayed Quote
CAD
BMTC Group Inc. (GBT.TO)
12.15
-0.10
(-0.82%)
At close: 12:27:21 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.15
12.15
12.15
12.15
12.15
103
Oct 30, 2026
12.25
12.25
12.25
12.25
12.25
-
Oct 29, 2026
12.31
12.31
12.25
12.25
12.25
7,400
Oct 28, 2026
12.78
12.78
12.31
12.31
12.31
2,200
Oct 27, 2026
12.73
12.73
12.37
12.66
12.66
400
Oct 26, 2026
12.43
12.62
12.25
12.62
12.62
800
Oct 23, 2026
12.25
12.25
12.25
12.25
12.25
-
Oct 22, 2026
12.25
12.25
12.25
12.25
12.25
100
Oct 21, 2026
12.57
12.57
12.57
12.57
12.57
-
Oct 20, 2026
12.57
12.57
12.57
12.57
12.57
-
Oct 19, 2026
12.57
12.57
12.57
12.57
12.57
-
Oct 16, 2026
12.57
12.57
12.57
12.57
12.57
-
Oct 15, 2026
12.21
12.57
12.21
12.57
12.57
3,900
Oct 14, 2026
12.50
12.50
12.50
12.50
12.50
-
Oct 13, 2026
12.50
12.50
12.50
12.50
12.50
-
Oct 9, 2026
12.50
12.50
12.50
12.50
12.50
200
Oct 8, 2026
12.60
12.73
12.36
12.73
12.73
400
Oct 7, 2026
12.69
12.98
12.65
12.98
12.98
1,300
Oct 6, 2026
12.26
12.60
12.26
12.60
12.60
900
Oct 5, 2026
12.27
12.27
12.25
12.25
12.25
3,000
Oct 2, 2026
13.00
13.00
13.00
13.00
13.00
-
Oct 1, 2026
13.00
13.00
13.00
13.00
13.00
-
Sep 30, 2026
13.00
13.00
13.00
13.00
13.00
-
Sep 29, 2026
12.62
13.00
12.62
13.00
13.00
1,400
Sep 28, 2026
13.00
13.00
13.00
13.00
13.00
-
Sep 25, 2026
12.99
13.00
12.99
13.00
13.00
400
Sep 24, 2026
12.99
12.99
12.99
12.99
12.99
-
Sep 23, 2026
12.62
12.99
12.62
12.99
12.99
500
Sep 22, 2026
12.54
12.54
12.54
12.54
12.54
-
Sep 21, 2026
12.53
12.54
12.53
12.54
12.54
200
Sep 18, 2026
12.58
12.82
12.58
12.82
12.82
400
Sep 17, 2026
13.00
13.00
13.00
13.00
13.00
-
Sep 16, 2026
12.57
13.00
12.57
13.00
13.00
6,900
Sep 15, 2026
12.50
12.50
12.50
12.50
12.50
-
Sep 14, 2026
12.50
12.50
12.50
12.50
12.50
-
Sep 11, 2026
12.49
12.50
12.49
12.50
12.50
1,600
Sep 10, 2026
12.42
12.42
12.42
12.42
12.42
-
Sep 9, 2026
12.31
12.42
12.06
12.42
12.42
4,600
Sep 8, 2026
12.27
12.61
12.27
12.61
12.61
2,100
Sep 4, 2026
12.51
12.70
12.30
12.35
12.35
7,100
Sep 3, 2026
12.59
12.59
12.51
12.51
12.51
1,500
Sep 2, 2026
12.86
12.86
12.86
12.86
12.86
-
Sep 1, 2026
12.86
12.86
12.86
12.86
12.86
-
Aug 31, 2026
12.85
12.86
12.85
12.86
12.86
900
Aug 28, 2026
12.51
12.51
12.51
12.51
12.51
-
Aug 27, 2026
12.51
12.51
12.51
12.51
12.51
-
Aug 26, 2026
12.51
12.51
12.51
12.51
12.51
100
Aug 25, 2026
12.50
12.50
12.50
12.50
12.50
-
Aug 24, 2026
12.50
12.50
12.50
12.50
12.50
100
Aug 21, 2026
12.62
12.62
12.46
12.60
12.60
4,900
Aug 20, 2026
12.62
12.62
12.62
12.62
12.62
-
Aug 19, 2026
12.80
12.80
12.62
12.62
12.62
2,400
Aug 18, 2026
12.69
12.69
12.69
12.69
12.69
-
Aug 17, 2026
12.89
12.90
12.69
12.69
12.69
2,700
Aug 14, 2026
12.63
12.63
12.63
12.63
12.63
-
Aug 13, 2026
12.89
12.90
12.63
12.63
12.63
2,000
Aug 12, 2026
12.66
12.89
12.66
12.89
12.89
1,300
Aug 11, 2026
12.61
12.61
12.61
12.61
12.61
200
Aug 10, 2026
12.61
12.61
12.61
12.61
12.61
-
Aug 7, 2026
12.61
12.61
12.61
12.61
12.61
-
Aug 6, 2026
12.61
12.61
12.61
12.61
12.61
-
Aug 5, 2026
12.61
12.61
12.61
12.61
12.61
-
Aug 4, 2026
12.61
12.61
12.61
12.61
12.61
600
Jul 31, 2026
12.62
12.62
12.62
12.62
12.62
400
Jul 30, 2026
12.84
12.84
12.84
12.84
12.84
-
Jul 29, 2026
12.84
12.84
12.84
12.84
12.84
-
Jul 28, 2026
12.60
12.84
12.60
12.84
12.84
9,000
Jul 27, 2026
12.65
12.65
12.65
12.65
12.65
-
Jul 24, 2026
12.55
12.90
12.55
12.65
12.65
7,300
Jul 23, 2026
12.71
12.71
12.55
12.55
12.55
2,400
Jul 22, 2026
12.71
12.71
12.70
12.70
12.70
1,800
Jul 21, 2026
12.71
12.71
12.71
12.71
12.71
-
Jul 20, 2026
12.71
12.71
12.71
12.71
12.71
-
Jul 17, 2026
12.71
12.71
12.71
12.71
12.71
-
Jul 16, 2026
12.71
12.71
12.71
12.71
12.71
-
Jul 15, 2026
12.72
12.72
12.71
12.71
12.71
1,200
Jul 14, 2026
13.00
13.00
13.00
13.00
13.00
-
Jul 13, 2026
13.00
13.00
13.00
13.00
13.00
-
Jul 10, 2026
13.00
13.00
13.00
13.00
13.00
-
Jul 9, 2026
13.00
13.00
13.00
13.00
13.00
200
Jul 8, 2026
13.00
13.00
13.00
13.00
13.00
-
Jul 7, 2026
13.00
13.00
13.00
13.00
13.00
-
Jul 6, 2026
13.00
13.00
13.00
13.00
13.00
-
Jul 3, 2026
13.00
13.00
13.00
13.00
13.00
-
Jul 2, 2026
13.00
13.00
12.99
13.00
13.00
9,300
Jun 30, 2026
13.00
13.00
12.75
12.93
12.93
600
Jun 29, 2026
12.70
13.06
12.70
13.06
13.06
300
Jun 26, 2026
12.97
12.97
12.97
12.97
12.97
400
Jun 25, 2026
13.32
13.32
12.97
12.97
12.97
500
Jun 24, 2026
12.97
12.97
12.97
12.97
12.97
-
Jun 23, 2026
12.96
12.97
12.96
12.97
12.97
600
Jun 22, 2026
12.70
12.70
12.70
12.70
12.70
1,000
Jun 19, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
12.97
12.97
12.73
12.73
12.73
200
Jun 18, 2026
12.86
13.16
12.86
13.02
12.84
4,100
Jun 17, 2026
13.24
13.24
13.01
13.01
12.83
1,600
Jun 16, 2026
13.55
13.55
13.55
13.55
13.36
100
Jun 15, 2026
13.24
13.24
13.24
13.24
13.06
-
Jun 12, 2026
13.24
13.24
13.24
13.24
13.06
-
Jun 11, 2026
13.24
13.24
13.24
13.24
13.06
100
Jun 10, 2026
13.49
13.69
13.49
13.69
13.50
17,200
Jun 9, 2026
12.74
13.59
12.74
13.50
13.31
13,900
Jun 8, 2026
12.73
12.74
12.73
12.74
12.56
400
Jun 5, 2026
12.91
12.91
12.72
12.72
12.54
1,100
Jun 4, 2026
13.06
13.10
13.06
13.10
12.92
1,200
Jun 3, 2026
13.50
13.50
12.91
12.91
12.73
3,100
Jun 2, 2026
13.22
13.22
13.22
13.22
13.04
-
Jun 1, 2026
13.18
13.22
12.86
13.22
13.04
1,900
May 29, 2026
13.18
13.18
13.18
13.18
13.00
300
May 28, 2026
13.60
13.60
12.99
13.18
13.00
1,800
May 27, 2026
13.46
13.60
13.46
13.60
13.41
1,800
May 26, 2026
13.29
13.46
13.29
13.46
13.27
1,100
May 25, 2026
13.29
13.29
13.29
13.29
13.11
-
May 22, 2026
13.29
13.29
13.29
13.29
13.11
-
May 21, 2026
13.42
13.42
13.29
13.29
13.11
1,500
May 20, 2026
12.55
13.07
12.55
13.07
12.89
1,200
May 19, 2026
13.46
13.46
13.46
13.46
13.27
300
May 15, 2026
13.35
13.44
13.35
13.44
13.25
2,100
May 14, 2026
13.35
13.35
13.35
13.35
13.17
900
May 13, 2026
13.35
13.35
13.35
13.35
13.17
-
May 12, 2026
13.35
13.35
13.35
13.35
13.17
100
May 11, 2026
13.35
13.35
13.35
13.35
13.17
100
May 8, 2026
13.35
13.35
13.35
13.35
13.17
200
May 7, 2026
13.35
13.35
13.35
13.35
13.17
1,000
May 6, 2026
13.35
13.35
13.35
13.35
13.17
1,100
May 5, 2026
12.99
12.99
12.99
12.99
12.81
100
May 4, 2026
12.80
12.85
12.80
12.85
12.67
400
May 1, 2026
12.93
12.95
12.61
12.61
12.44
2,000
Apr 30, 2026
13.05
13.05
12.81
12.92
12.74
700
Apr 29, 2026
13.05
13.05
13.05
13.05
12.87
-
Apr 28, 2026
13.05
13.05
13.05
13.05
12.87
-
Apr 27, 2026
13.05
13.05
13.05
13.05
12.87
100
Apr 24, 2026
12.97
13.09
12.97
13.09
12.91
800
Apr 23, 2026
12.87
12.87
12.87
12.87
12.69
300
Apr 22, 2026
12.86
13.05
12.86
12.86
12.68
1,300
Apr 21, 2026
13.45
13.46
12.85
12.85
12.67
4,700
Apr 20, 2026
13.45
13.45
13.45
13.45
13.26
1,000
Apr 17, 2026
13.47
13.47
13.47
13.47
13.28
19,100
Apr 16, 2026
13.12
13.12
13.12
13.12
12.94
100
Apr 15, 2026
13.28
13.47
13.28
13.47
13.28
2,200
Apr 14, 2026
13.46
13.47
12.79
12.79
12.61
2,400
Apr 13, 2026
13.02
13.02
13.02
13.02
12.84
100
Apr 10, 2026
12.50
12.50
12.50
12.50
12.33
-
Apr 9, 2026
12.50
12.50
12.50
12.50
12.33
200
Apr 8, 2026
12.40
12.40
12.40
12.40
12.23
-
Apr 7, 2026
12.60
12.60
12.40
12.40
12.23
1,100
Apr 6, 2026
12.60
12.60
12.60
12.60
12.43
-
Apr 2, 2026
12.60
12.60
12.60
12.60
12.43
2,400
Apr 1, 2026
12.12
12.12
12.12
12.12
11.95
100
Mar 31, 2026
12.60
12.60
12.60
12.60
12.43
5,000
Mar 30, 2026
12.60
12.60
12.60
12.60
12.43
-
Mar 27, 2026
12.63
12.63
12.60
12.60
12.43
2,200
Mar 26, 2026
12.98
12.98
12.62
12.62
12.45
2,100
Mar 25, 2026
12.61
12.98
12.61
12.61
12.44
2,100
Mar 24, 2026
12.98
12.98
12.53
12.60
12.43
3,300
Mar 23, 2026
13.39
13.39
12.98
12.98
12.80
1,200
Mar 20, 2026
13.44
13.50
13.44
13.50
13.31
2,200
Mar 19, 2026
12.99
12.99
12.99
12.99
12.81
100
Mar 18, 2026
12.99
12.99
12.99
12.99
12.81
-
Mar 17, 2026
12.53
12.99
12.53
12.99
12.81
600
Mar 16, 2026
13.20
13.20
13.20
13.20
13.02
-
Mar 13, 2026
13.20
13.20
13.20
13.20
13.02
-
Mar 12, 2026
13.65
13.65
13.20
13.20
13.02
1,200
Mar 11, 2026
13.44
13.65
13.44
13.65
13.46
300
Mar 10, 2026
13.00
13.00
13.00
13.00
12.82
100
Mar 9, 2026
13.27
13.27
13.27
13.27
13.09
1,100
Mar 6, 2026
13.47
13.50
13.47
13.50
13.31
3,400
Mar 5, 2026
13.44
13.44
13.44
13.44
13.25
1,500
Mar 4, 2026
13.20
13.20
13.20
13.20
13.02
-
Mar 3, 2026
13.20
13.20
13.20
13.20
13.02
200
Mar 2, 2026
13.49
13.49
13.49
13.49
13.30
1,000
Feb 27, 2026
13.13
13.50
13.13
13.50
13.31
300
Feb 26, 2026
12.80
13.03
12.80
13.03
12.85
4,200
Feb 25, 2026
12.80
12.80
12.80
12.80
12.62
-
Feb 24, 2026
12.80
12.80
12.80
12.80
12.62
2,500
Feb 23, 2026
12.86
12.94
12.16
12.61
12.44
3,600
Feb 20, 2026
13.00
13.00
13.00
13.00
12.82
100
Feb 19, 2026
12.90
12.90
12.90
12.90
12.72
900
Feb 18, 2026
13.02
13.02
12.90
12.90
12.72
1,200
Feb 17, 2026
12.61
12.61
12.61
12.61
12.44
-
Feb 13, 2026
12.61
12.61
12.61
12.61
12.44
100
Feb 12, 2026
12.60
12.60
12.16
12.16
11.99
1,300
Feb 11, 2026
12.92
12.92
12.15
12.60
12.43
6,500
Feb 10, 2026
12.51
12.92
12.51
12.92
12.74
2,100
Feb 9, 2026
12.80
12.80
12.80
12.80
12.62
700
Feb 6, 2026
12.80
12.80
12.80
12.80
12.62
-
Feb 5, 2026
12.81
12.81
12.80
12.80
12.62
300
Feb 4, 2026
12.91
12.92
12.80
12.80
12.62
1,400
Feb 3, 2026
12.60
12.60
12.60
12.60
12.43
-
Feb 2, 2026
12.78
12.78
12.60
12.60
12.43
400
Jan 30, 2026
12.69
12.92
12.69
12.92
12.74
700
Jan 29, 2026
13.28
13.28
12.15
12.51
12.34
5,000
Jan 28, 2026
13.28
13.28
13.28
13.28
13.10
300
Jan 27, 2026
13.26
13.26
13.26
13.26
13.08
500
Jan 26, 2026
13.23
13.23
13.23
13.23
13.05
-
Jan 23, 2026
13.60
13.60
13.23
13.23
13.05
1,800
Jan 22, 2026
13.60
13.60
13.60
13.60
13.41
100
Jan 21, 2026
13.74
13.74
13.63
13.63
13.44
2,100
Jan 20, 2026
13.75
13.75
13.74
13.74
13.55
4,400
Jan 19, 2026
13.83
13.83
13.74
13.74
13.55
1,500
Jan 16, 2026
13.74
13.92
13.74
13.74
13.55
5,500
Jan 15, 2026
14.01
14.01
14.01
14.01
13.82
-
Jan 14, 2026
14.10
14.25
14.01
14.01
13.82
10,000
Jan 13, 2026
13.90
14.10
13.90
14.10
13.91
1,600
Jan 12, 2026
13.85
13.90
13.85
13.90
13.71
2,400
Jan 9, 2026
13.89
14.25
13.89
14.25
14.05
2,800
Jan 8, 2026
13.74
13.89
13.74
13.89
13.70
2,400
Jan 7, 2026
13.91
13.92
13.55
13.55
13.36
2,100
Jan 6, 2026
13.49
14.25
13.49
13.90
13.71
25,500
Jan 5, 2026
12.66
14.34
12.66
13.74
13.55
27,100
Jan 2, 2026
12.86
12.86
12.86
12.86
12.68
2,000
Dec 31, 2025
12.86
12.86
12.86
12.86
12.68
800
Dec 30, 2025
12.08
12.08
12.08
12.08
11.91
-
Dec 29, 2025
12.31
12.31
12.08
12.08
11.91
300
Dec 24, 2025
12.88
12.88
12.43
12.43
12.26
1,300
Dec 23, 2025
12.44
12.98
12.44
12.88
12.70
2,700
Dec 22, 2025
12.05
12.05
12.05
12.05
11.88
-
Dec 19, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
12.50
12.50
12.05
12.05
11.88
2,800
Dec 18, 2025
12.51
12.51
12.50
12.50
12.15
2,600
Dec 17, 2025
12.75
12.75
12.50
12.50
12.15
1,000
Dec 16, 2025
12.51
12.51
12.51
12.51
12.16
800
Dec 15, 2025
12.50
12.50
12.50
12.50
12.15
600
Dec 12, 2025
12.77
12.77
12.50
12.50
12.15
900
Dec 11, 2025
12.51
12.77
12.50
12.77
12.41
2,000
Dec 10, 2025
12.42
12.42
12.42
12.42
12.07
100
Dec 9, 2025
12.74
13.00
12.74
13.00
12.64
1,800
Dec 8, 2025
12.74
12.74
12.74
12.74
12.38
2,800
Dec 5, 2025
12.63
12.63
12.02
12.37
12.02
2,000
Dec 4, 2025
12.63
12.63
12.63
12.63
12.28
300
Dec 3, 2025
12.81
12.81
12.01
12.63
12.28
1,700
Dec 2, 2025
12.45
12.45
12.45
12.45
12.10
100
Dec 1, 2025
12.92
12.92
12.15
12.45
12.10
1,500
Nov 28, 2025
12.92
12.92
12.92
12.92
12.56
1,100
Nov 27, 2025
12.45
12.45
12.45
12.45
12.10
500
Nov 26, 2025
12.44
12.45
12.42
12.42
12.07
8,600
Nov 25, 2025
12.45
12.45
12.45
12.45
12.10
2,100
Nov 24, 2025
12.45
12.45
12.45
12.45
12.10
200
Nov 21, 2025
12.45
12.45
12.45
12.45
12.10
100
Nov 20, 2025
12.50
12.50
12.50
12.50
12.15
-
Nov 19, 2025
12.65
12.65
12.50
12.50
12.15
15,300
Nov 18, 2025
13.23
13.23
13.23
13.23
12.86
-
Nov 17, 2025
13.10
13.99
13.10
13.23
12.86
1,200
Nov 14, 2025
12.65
12.65
12.65
12.65
12.30
-
Nov 13, 2025
12.65
12.65
12.65
12.65
12.30
-
Nov 12, 2025
12.65
12.65
12.65
12.65
12.30
-
Nov 11, 2025
13.00
13.00
12.65
12.65
12.30
4,200
Nov 10, 2025
13.00
13.00
13.00
13.00
12.64
1,000
Nov 7, 2025
13.00
13.00
13.00
13.00
12.64
4,200
Nov 6, 2025
13.01
13.02
12.99
12.99
12.63
1,800
Nov 5, 2025
13.00
13.00
12.96
13.00
12.64
5,400
Nov 4, 2025
13.00
13.00
13.00
13.00
12.64
-
Nov 3, 2025
13.00
13.00
13.00
13.00
12.64
-
