UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.77 +0.51 (+0.65%) GOLD FUTURES
2,342.30 -32.70 (-1.38%) DOW
39,448.60 -64.24 (-0.16%) Bitcoin GBP
50,012.52 +1,135.29 (+2.32%)
BMTC Group Inc. (GBT.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 02:32PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 09 May 2024 | 14.00 | 14.00 | 13.20 | 13.20 | 13.20 | 2,700 |
| 08 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 07 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 400 |
| 06 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 03 May 2024 | 14.35 | 14.35 | 14.17 | 14.17 | 14.17 | 1,100 |
| 02 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 200 |
| 01 May 2024 | 14.39 | 14.39 | 14.03 | 14.21 | 14.21 | 1,500 |
| 30 Apr 2024 | 13.91 | 14.39 | 13.91 | 14.39 | 14.39 | 500 |
| 29 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 26 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 25 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 24 Apr 2024 | 13.91 | 13.91 | 13.80 | 13.80 | 13.80 | 23,500 |
| 23 Apr 2024 | 13.82 | 13.91 | 13.82 | 13.91 | 13.91 | 1,700 |
| 22 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1,500 |
| 19 Apr 2024 | 14.00 | 14.00 | 13.82 | 13.82 | 13.82 | 2,100 |
| 18 Apr 2024 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | 2,300 |
| 17 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 700 |
| 16 Apr 2024 | 14.30 | 14.30 | 14.03 | 14.03 | 14.03 | 1,300 |
| 15 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
| 12 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 11 Apr 2024 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | 1,700 |
| 10 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2,600 |
| 09 Apr 2024 | 14.32 | 14.32 | 14.30 | 14.30 | 14.30 | 1,400 |
| 08 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,000 |
| 05 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 04 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 400 |
| 03 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,000 |
| 02 Apr 2024 | 14.41 | 14.41 | 14.32 | 14.32 | 14.32 | 1,700 |
| 01 Apr 2024 | 14.86 | 14.86 | 14.05 | 14.41 | 14.41 | 3,900 |
| 28 Mar 2024 | 14.68 | 14.86 | 14.68 | 14.86 | 14.86 | 300 |
| 27 Mar 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 6,500 |
| 26 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 7,700 |
| 25 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 100 |
| 22 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 21 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1,000 |
| 20 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2,600 |
| 19 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,000 |
| 18 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 700 |
| 15 Mar 2024 | 14.10 | 14.19 | 14.10 | 14.19 | 14.19 | 1,100 |
| 14 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,200 |
| 13 Mar 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 2,700 |
| 12 Mar 2024 | 13.94 | 14.12 | 13.94 | 14.02 | 14.02 | 500 |
| 11 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 500 |
| 08 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 07 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1,100 |
| 06 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2,100 |
| 05 Mar 2024 | 13.74 | 13.92 | 13.74 | 13.75 | 13.75 | 700 |
| 04 Mar 2024 | 14.10 | 14.10 | 13.83 | 13.83 | 13.83 | 1,300 |
| 01 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 20,400 |
| 29 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 28 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 100 |
| 27 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,600 |
| 26 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 23 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,000 |
| 22 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 400 |
| 21 Feb 2024 | 14.07 | 14.20 | 14.07 | 14.20 | 14.20 | 1,900 |
| 20 Feb 2024 | 14.26 | 14.26 | 14.07 | 14.07 | 14.07 | 2,300 |
| 16 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 15 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 14 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
| 13 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
| 12 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 09 Feb 2024 | 14.25 | 14.25 | 14.19 | 14.25 | 14.25 | 1,200 |
| 08 Feb 2024 | 14.18 | 14.19 | 14.18 | 14.19 | 14.19 | 600 |
| 07 Feb 2024 | 13.72 | 14.00 | 13.72 | 14.00 | 14.00 | 1,400 |
| 06 Feb 2024 | 13.34 | 13.68 | 13.34 | 13.68 | 13.68 | 12,000 |
| 05 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 100 |
| 02 Feb 2024 | 13.28 | 13.34 | 13.28 | 13.34 | 13.34 | 800 |
| 01 Feb 2024 | 13.00 | 13.27 | 13.00 | 13.27 | 13.27 | 1,300 |
| 31 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 30 Jan 2024 | 13.25 | 13.25 | 13.07 | 13.09 | 13.09 | 1,200 |
| 29 Jan 2024 | 12.25 | 12.62 | 12.25 | 12.62 | 12.62 | 600 |
| 26 Jan 2024 | 12.21 | 12.21 | 12.15 | 12.15 | 12.15 | 1,900 |
| 25 Jan 2024 | 12.02 | 12.29 | 12.02 | 12.21 | 12.21 | 2,200 |
| 24 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 300 |
| 23 Jan 2024 | 12.75 | 12.76 | 12.75 | 12.76 | 12.76 | 300 |
| 22 Jan 2024 | 12.95 | 12.95 | 12.50 | 12.67 | 12.67 | 3,500 |
| 19 Jan 2024 | 13.22 | 13.22 | 12.94 | 12.94 | 12.94 | 1,700 |
| 18 Jan 2024 | 13.40 | 13.41 | 13.22 | 13.22 | 13.22 | 1,500 |
| 17 Jan 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 167,300 |
| 16 Jan 2024 | 13.36 | 13.36 | 13.35 | 13.35 | 13.35 | 2,300 |
| 15 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 900 |
| 12 Jan 2024 | 13.16 | 13.35 | 13.08 | 13.35 | 13.35 | 1,400 |
| 11 Jan 2024 | 13.62 | 13.70 | 12.98 | 12.98 | 12.98 | 36,200 |
| 10 Jan 2024 | 13.15 | 13.52 | 13.15 | 13.52 | 13.52 | 2,400 |
| 09 Jan 2024 | 12.50 | 13.11 | 12.50 | 13.11 | 13.11 | 8,600 |
| 08 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 05 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 04 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 200 |
| 03 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 02 Jan 2024 | 11.75 | 12.30 | 11.75 | 12.30 | 12.30 | 1,500 |
| 29 Dec 2023 | 12.30 | 12.48 | 12.30 | 12.48 | 12.48 | 300 |
| 28 Dec 2023 | 12.52 | 12.52 | 12.34 | 12.34 | 12.34 | 1,100 |
| 27 Dec 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 500 |
| 22 Dec 2023 | 12.36 | 12.54 | 12.36 | 12.54 | 12.54 | 200 |
| 21 Dec 2023 | 12.47 | 12.47 | 12.38 | 12.38 | 12.38 | 500 |
| 20 Dec 2023 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | 1,800 |
| 19 Dec 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1,000 |
| 19 Dec 2023 | 0.18 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.