Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
BMTC Group Inc (GBT)
BMTC Group Inc (GBT) Historical

GBT BMTC Group Inc

13.27

-0.18 (-1.34%)

Jul 22 2024 - Closed

Delayed by 15 minutes

GBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	13.45	0.00	0.00%	13.45	13.45	13.45	0
Jul 18 2024	13.45	0.01	0.07%	13.45	13.45	13.45	1,288
Jul 17 2024	13.44	-0.06	-0.44%	13.44	13.44	13.44	900
Jul 16 2024	13.50	0.17	1.28%	13.50	13.50	13.50	600
Jul 15 2024	13.33	0.00	0.00%	13.33	13.33	13.33	0
Jul 12 2024	13.33	-0.29	-2.13%	13.00	13.50	13.00	1,801
Jul 11 2024	13.62	-0.22	-1.59%	13.63	13.63	13.62	12,766
Jul 10 2024	13.84	0.00	0.00%	13.84	13.84	13.84	0
Jul 09 2024	13.84	0.00	0.00%	13.84	13.84	13.84	302
Jul 08 2024	13.84	-0.08	-0.57%	13.93	13.93	13.84	902
Jul 05 2024	13.92	0.00	0.00%	13.92	13.92	13.92	1,501
Jul 04 2024	13.92	0.00	0.00%	13.92	13.92	13.92	1
Jul 03 2024	13.92	-0.06	-0.43%	13.92	13.92	13.92	150
Jul 02 2024	13.98	0.18	1.30%	13.98	13.98	13.98	1,105
Jun 28 2024	13.80	0.00	0.00%	13.71	13.80	13.53	625
Jun 27 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0
Jun 26 2024	13.80	0.55	4.15%	13.43	13.80	13.43	10,000
Jun 25 2024	13.25	0.48	3.76%	12.86	13.25	12.86	13,500
Jun 24 2024	12.77	-0.06	-0.47%	12.92	12.92	12.50	2,349
Jun 21 2024	12.83	-0.45	-3.39%	13.19	13.19	12.65	3,102
Jun 20 2024	13.28	0.00	0.00%	13.28	13.28	13.28	0
Jun 19 2024	13.28	0.49	3.83%	13.10	13.28	13.10	220
Jun 18 2024	12.79	-0.01	-0.08%	12.80	12.80	12.79	5,600
Jun 17 2024	12.80	-0.02	-0.16%	12.80	12.80	12.80	1,060
Jun 14 2024	12.82	0.00	0.00%	12.82	12.82	12.82	11,700
Jun 13 2024	12.82	0.00	0.00%	12.82	12.82	12.82	1,000
Jun 12 2024	12.82	0.18	1.42%	12.82	12.82	12.82	945
Jun 11 2024	12.64	-0.35	-2.69%	12.91	12.91	12.64	1,200
Jun 10 2024	12.99	0.00	0.00%	12.99	12.99	12.99	1,000
Jun 07 2024	12.99	0.09	0.70%	12.99	12.99	12.99	900
Jun 06 2024	12.90	0.65	5.31%	12.45	12.90	12.45	800
Jun 05 2024	12.25	-0.41	-3.24%	12.66	12.66	12.25	5,700
Jun 04 2024	12.66	-0.09	-0.71%	12.66	12.66	12.66	801
Jun 03 2024	12.75	0.00	0.00%	12.75	12.75	12.75	1,000
May 31 2024	12.75	-0.42	-3.19%	13.02	13.02	12.75	4,700
May 30 2024	13.17	-0.43	-3.16%	13.60	13.60	13.08	7,320
May 29 2024	13.60	0.21	1.57%	13.50	13.60	13.50	3,000
May 28 2024	13.39	0.00	0.00%	13.39	13.39	13.39	1,000
May 27 2024	13.39	0.00	0.00%	13.39	13.39	13.39	0
May 24 2024	13.39	0.00	0.00%	13.39	13.39	13.39	200
May 23 2024	13.39	0.00	0.00%	13.39	13.39	13.39	0
May 22 2024	13.39	0.00	0.00%	13.39	13.39	13.39	1,500
May 21 2024	13.39	0.00	0.00%	13.39	13.39	13.39	25
May 17 2024	13.39	0.00	0.00%	13.39	13.39	13.39	0
May 16 2024	13.39	0.36	2.76%	13.21	13.39	13.21	900
May 15 2024	13.03	-0.35	-2.62%	13.12	13.12	13.03	200
May 14 2024	13.38	0.09	0.68%	13.29	13.38	13.29	1,101
May 13 2024	13.29	0.09	0.68%	13.38	13.38	13.29	1,100
May 10 2024	13.20	0.00	0.00%	13.20	13.20	13.20	0
May 09 2024	13.20	-0.80	-5.71%	14.00	14.00	13.20	2,700
May 08 2024	14.00	0.00	0.00%	14.00	14.00	14.00	1,000
May 07 2024	14.00	0.00	0.00%	14.00	14.00	14.00	350
May 06 2024	14.00	-0.17	-1.20%	14.00	14.00	14.00	1,000
May 03 2024	14.17	-0.18	-1.25%	14.35	14.35	14.17	1,100
May 02 2024	14.35	0.14	0.99%	14.35	14.35	14.35	175
May 01 2024	14.21	-0.18	-1.25%	14.39	14.39	14.03	1,500
Apr 30 2024	14.39	0.59	4.28%	13.91	14.39	13.91	500
Apr 29 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0
Apr 26 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0
Apr 25 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0
Apr 24 2024	13.80	-0.11	-0.79%	13.91	13.91	13.80	23,540
Apr 23 2024	13.91	0.09	0.65%	13.82	13.91	13.82	1,745

Lionheart Acquisition Co...

Grupo De Moda Soma ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions