BMTC Group Inc. - GBT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13	13	13	13	13	111
February 19, 2026	12.9	12.9	12.9	12.9	12.9	900
February 18, 2026	13.02	12.9	12.9	13.02	12.9	1,208
February 17, 2026	12.61	12.61	12.61	12.61	12.61	100
February 13, 2026	12.61	12.61	12.61	12.61	12.61	136
February 12, 2026	12.6	12.16	12.16	12.6	12.16	1,300
February 11, 2026	12.92	12.6	12.6	12.92	12.15	6,501
February 10, 2026	12.51	12.92	12.92	12.92	12.51	2,103
February 09, 2026	12.8	12.8	12.8	12.8	12.8	708
February 06, 2026	12.8	12.8	12.8	12.8	12.8	0
February 05, 2026	12.81	12.8	12.8	12.81	12.8	300
February 04, 2026	12.91	12.8	12.8	12.92	12.8	1,404
February 03, 2026	12.6	12.6	12.6	12.6	12.6	0
February 02, 2026	12.78	12.6	12.6	12.78	12.6	400
January 30, 2026	12.69	12.92	12.92	12.92	12.69	703
January 29, 2026	13.28	12.51	12.51	13.28	12.15	5,000
January 28, 2026	13.28	13.28	13.28	13.28	13.28	300
January 27, 2026	13.26	13.26	13.26	13.26	13.26	500
January 26, 2026	13.23	13.23	13.23	13.23	13.23	0
January 23, 2026	13.6	13.23	13.23	13.6	13.23	1,803
January 22, 2026	13.6	13.6	13.6	13.6	13.6	100
January 21, 2026	13.74	13.63	13.63	13.74	13.63	2,110
January 20, 2026	13.75	13.74	13.74	13.75	13.74	4,400
January 19, 2026	13.83	13.74	13.74	13.83	13.74	1,500
January 16, 2026	13.74	13.74	13.74	13.92	13.74	5,500
January 15, 2026	14.01	14.01	14.01	14.01	14.01	0
January 14, 2026	14.1	14.01	14.01	14.25	14.01	10,001
January 13, 2026	13.9	14.1	14.1	14.1	13.9	1,648
January 12, 2026	13.85	13.9	13.9	13.9	13.85	2,401
January 09, 2026	13.89	14.25	14.25	14.25	13.89	2,800
January 08, 2026	13.74	13.89	13.89	13.89	13.74	2,400
January 07, 2026	13.91	13.55	13.55	13.92	13.55	2,100
January 06, 2026	13.49	13.9	13.9	14.25	13.49	25,500
January 05, 2026	12.66	13.74	13.74	14.34	12.66	27,100
January 02, 2026	12.86	12.86	12.86	12.86	12.86	2,000
December 31, 2025	12.86	12.86	12.86	12.86	12.86	840
December 30, 2025	12.08	12.08	12.08	12.08	12.08	0
December 29, 2025	12.31	12.08	12.08	12.31	12.08	300
December 23, 2025	12.44	12.88	12.88	12.98	12.44	2,700
December 22, 2025	12.05	12.05	12.05	12.05	12.05	0
December 19, 2025	12.5	12.05	12.05	12.5	12.05	2,800
December 18, 2025	12.51	12.5	12.32	12.51	12.5	2,611
December 17, 2025	12.75	12.5	12.5	12.75	12.5	1,006
December 16, 2025	12.51	12.51	12.51	12.51	12.51	808
December 15, 2025	12.5	12.5	12.5	12.5	12.5	621
December 12, 2025	12.77	12.5	12.5	12.77	12.5	900
December 11, 2025	12.51	12.77	12.77	12.77	12.5	2,025
December 10, 2025	12.42	12.42	12.42	12.42	12.42	115
December 09, 2025	12.74	13	13	13	12.74	1,804
December 08, 2025	12.74	12.74	12.74	12.74	12.74	2,801
December 05, 2025	12.63	12.37	12.37	12.63	12.02	2,017
December 04, 2025	12.63	12.63	12.63	12.63	12.63	300
December 03, 2025	12.81	12.63	12.63	12.81	12.01	1,700
December 02, 2025	12.45	12.45	12.45	12.45	12.45	100
December 01, 2025	12.92	12.45	12.45	12.92	12.15	1,520
November 28, 2025	12.92	12.92	12.92	12.92	12.92	1,100
November 27, 2025	12.45	12.45	12.45	12.45	12.45	500
November 26, 2025	12.44	12.42	12.42	12.45	12.42	8,600
November 25, 2025	12.45	12.45	12.45	12.45	12.45	2,120
November 24, 2025	12.45	12.45	12.45	12.45	12.45	200

BMTC Group Inc. (GBT.TO) TSX