BMTC GROUP INC - Price History
Monthly price history for GBT.TO (BMTC GROUP INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$14.21 | CA$14.21 |
| April 2024 | CA$14.39 | CA$14.39 |
| March 2024 | CA$14.86 | CA$14.86 |
| February 2024 | CA$14.10 | CA$14.10 |
| January 2024 | CA$13.09 | CA$13.09 |
| December 2023 | CA$12.48 | CA$12.48 |
| November 2023 | CA$11.82 | CA$12 |
| October 2023 | CA$11.95 | CA$12.13 |
| September 2023 | CA$12.81 | CA$13 |
| August 2023 | CA$14.97 | CA$15.19 |
| July 2023 | CA$15.82 | CA$16.05 |
| June 2023 | CA$15.77 | CA$16 |
| May 2023 | CA$15.10 | CA$15.50 |
| April 2023 | CA$13.15 | CA$13.50 |
| March 2023 | CA$13.96 | CA$14.33 |
| February 2023 | CA$13.64 | CA$14 |
| January 2023 | CA$13.47 | CA$13.83 |
| December 2022 | CA$13.04 | CA$13.39 |
| November 2022 | CA$11.26 | CA$11.72 |
| October 2022 | CA$11.87 | CA$12.35 |
| September 2022 | CA$13.24 | CA$13.78 |
| August 2022 | CA$13.98 | CA$14.54 |
| July 2022 | CA$13.70 | CA$14.25 |
| June 2022 | CA$13.93 | CA$14.49 |
| May 2022 | CA$14.41 | CA$15.19 |
| April 2022 | CA$14.48 | CA$15.26 |
| March 2022 | CA$14.22 | CA$14.98 |
| February 2022 | CA$14.04 | CA$14.80 |
| January 2022 | CA$14.18 | CA$14.94 |
| December 2021 | CA$14.89 | CA$15.69 |
| November 2021 | CA$14.23 | CA$15.17 |
| October 2021 | CA$12.48 | CA$13.31 |
| September 2021 | CA$13.69 | CA$14.60 |
| August 2021 | CA$14.26 | CA$15.20 |
| July 2021 | CA$14.88 | CA$15.87 |
| June 2021 | CA$13.93 | CA$14.85 |
| May 2021 | CA$12.78 | CA$13.77 |
| April 2021 | CA$13.70 | CA$14.76 |
| March 2021 | CA$11.06 | CA$11.92 |
| February 2021 | CA$10.90 | CA$11.75 |
| January 2021 | CA$10.09 | CA$10.87 |
| December 2020 | CA$11.51 | CA$12.40 |
| November 2020 | CA$11.01 | CA$12 |
| October 2020 | CA$8.21 | CA$8.95 |
| September 2020 | CA$8.41 | CA$9.17 |
| August 2020 | CA$8.89 | CA$9.69 |
| July 2020 | CA$8.31 | CA$9.06 |
| June 2020 | CA$6.99 | CA$7.75 |
| May 2020 | CA$6.18 | CA$6.85 |
| April 2020 | CA$6.05 | CA$6.71 |
| March 2020 | CA$6.15 | CA$6.82 |
| February 2020 | CA$7.31 | CA$8.10 |
| January 2020 | CA$9.13 | CA$10.12 |
| December 2019 | CA$9.37 | CA$10.39 |
| November 2019 | CA$9.60 | CA$10.78 |
| October 2019 | CA$10.71 | CA$12.03 |
| September 2019 | CA$8.88 | CA$9.98 |
| August 2019 | CA$9.30 | CA$10.45 |
| July 2019 | CA$9.63 | CA$10.82 |
| June 2019 | CA$11.10 | CA$12.61 |
| May 2019 | CA$11.94 | CA$13.56 |
| April 2019 | CA$11.85 | CA$13.46 |
| March 2019 | CA$13.22 | CA$15.02 |
| February 2019 | CA$13.51 | CA$15.35 |
| January 2019 | CA$13.11 | CA$14.90 |
| December 2018 | CA$11.43 | CA$12.99 |
| November 2018 | CA$13.44 | CA$15.43 |
| October 2018 | CA$13.05 | CA$14.98 |
| September 2018 | CA$14.35 | CA$16.47 |
| August 2018 | CA$13.13 | CA$15.07 |
| July 2018 | CA$13.39 | CA$15.37 |
| June 2018 | CA$12.68 | CA$14.70 |
| May 2018 | CA$13.29 | CA$15.40 |
| April 2018 | CA$13.31 | CA$15.42 |
| March 2018 | CA$13.33 | CA$15.45 |
| February 2018 | CA$13.46 | CA$15.60 |
| January 2018 | CA$14.64 | CA$16.97 |
| December 2017 | CA$14.41 | CA$16.70 |
| November 2017 | CA$13.65 | CA$15.94 |
| October 2017 | CA$11.35 | CA$13.25 |
| September 2017 | CA$10.66 | CA$12.44 |
| August 2017 | CA$10.38 | CA$12.12 |
| July 2017 | CA$9.96 | CA$11.75 |
| June 2017 | CA$9.37 | CA$11.05 |
| May 2017 | CA$10.49 | CA$12.37 |
| April 2017 | CA$10.79 | CA$12.72 |
| March 2017 | CA$10.98 | CA$12.95 |
| February 2017 | CA$11.24 | CA$13.26 |
| January 2017 | CA$11.08 | CA$13.07 |
| December 2016 | CA$11.32 | CA$13.35 |
| November 2016 | CA$10.94 | CA$13.02 |
| October 2016 | CA$11.17 | CA$13.30 |
| September 2016 | CA$11.32 | CA$13.47 |
| August 2016 | CA$10.84 | CA$12.91 |
| July 2016 | CA$10.93 | CA$13.13 |
| June 2016 | CA$10.54 | CA$12.66 |
| May 2016 | CA$10.49 | CA$12.60 |
| April 2016 | CA$11.64 | CA$13.99 |
| March 2016 | CA$11.65 | CA$14 |
| February 2016 | CA$10.90 | CA$13.10 |
| January 2016 | CA$11.15 | CA$13.40 |
| December 2015 | CA$10.87 | CA$13.06 |
| November 2015 | CA$11.55 | CA$14 |
| October 2015 | CA$12.37 | CA$14.99 |
| September 2015 | CA$12.79 | CA$15.50 |
| August 2015 | CA$12.79 | CA$15.50 |
| July 2015 | CA$12.61 | CA$15.40 |
| June 2015 | CA$12.40 | CA$15.14 |
| May 2015 | CA$14 | CA$17.10 |
| April 2015 | CA$13.51 | CA$16.50 |
| March 2015 | CA$12.74 | CA$15.56 |
| February 2015 | CA$13.35 | CA$16.30 |
| January 2015 | CA$13.39 | CA$16.35 |
| December 2014 | CA$13.11 | CA$16.01 |
| November 2014 | CA$13.01 | CA$16 |
| October 2014 | CA$12.60 | CA$15.50 |
| September 2014 | CA$12.60 | CA$15.50 |
| August 2014 | CA$12.19 | CA$15 |
| July 2014 | CA$11.04 | CA$13.70 |
| June 2014 | CA$12.26 | CA$15.20 |
| May 2014 | CA$12.12 | CA$15.03 |
| April 2014 | CA$12.70 | CA$15.75 |
| March 2014 | CA$12.12 | CA$15.03 |
| February 2014 | CA$11.79 | CA$14.62 |
| January 2014 | CA$11.16 | CA$13.84 |
| December 2013 | CA$10.80 | CA$13.40 |
| November 2013 | CA$10.65 | CA$13.33 |
| October 2013 | CA$10.70 | CA$13.39 |
| September 2013 | CA$10.38 | CA$12.99 |
| August 2013 | CA$10.20 | CA$12.77 |
| July 2013 | CA$10.74 | CA$13.57 |
| June 2013 | CA$10.76 | CA$13.60 |
| May 2013 | CA$11.36 | CA$14.35 |
| April 2013 | CA$11.87 | CA$15 |
| March 2013 | CA$10.78 | CA$13.62 |
| February 2013 | CA$11.04 | CA$13.95 |
| January 2013 | CA$11.12 | CA$14.05 |
| December 2012 | CA$11.48 | CA$14.50 |
| November 2012 | CA$11.14 | CA$14.20 |
| October 2012 | CA$11.14 | CA$14.19 |
| September 2012 | CA$12.32 | CA$15.70 |
| August 2012 | CA$12.56 | CA$16 |
| July 2012 | CA$14.03 | CA$18 |
| June 2012 | CA$14.11 | CA$18.10 |
| May 2012 | CA$14.73 | CA$18.90 |
| April 2012 | CA$15.59 | CA$20 |
| March 2012 | CA$14.89 | CA$19.10 |
| February 2012 | CA$15 | CA$19.25 |
| January 2012 | CA$14.04 | CA$18.01 |
| December 2011 | CA$14.66 | CA$18.80 |
| November 2011 | CA$15.68 | CA$20.25 |
| October 2011 | CA$16.80 | CA$21.70 |
| September 2011 | CA$17.81 | CA$23 |
| August 2011 | CA$16.99 | CA$21.94 |
| July 2011 | CA$16.34 | CA$21.22 |
| June 2011 | CA$16.43 | CA$21.34 |
| May 2011 | CA$15.40 | CA$20 |
| April 2011 | CA$17.64 | CA$22.90 |
| March 2011 | CA$17.60 | CA$22.85 |
| February 2011 | CA$17.44 | CA$22.64 |
| January 2011 | CA$16.56 | CA$21.50 |
| December 2010 | CA$15.79 | CA$20.50 |
| November 2010 | CA$16.81 | CA$21.95 |
| October 2010 | CA$17.92 | CA$23.41 |
| September 2010 | CA$18.11 | CA$23.65 |
| August 2010 | CA$17.61 | CA$23 |
| July 2010 | CA$16 | CA$21.01 |
| June 2010 | CA$14.66 | CA$19.24 |
| May 2010 | CA$13.81 | CA$18.13 |
| April 2010 | CA$13.56 | CA$17.80 |
| March 2010 | CA$13.60 | CA$35.70 |
| February 2010 | CA$12.77 | CA$33.52 |
| January 2010 | CA$11.90 | CA$31.25 |
| December 2009 | CA$11.43 | CA$30 |
| November 2009 | CA$11.16 | CA$29.49 |
| October 2009 | CA$8.32 | CA$21.99 |
| September 2009 | CA$7.94 | CA$21 |
| August 2009 | CA$7.94 | CA$21 |
| July 2009 | CA$7.69 | CA$20.50 |
| June 2009 | CA$7.31 | CA$19.50 |
| May 2009 | CA$7.60 | CA$20.25 |
| April 2009 | CA$7.13 | CA$19 |
| March 2009 | CA$6.94 | CA$18.51 |
| February 2009 | CA$7.13 | CA$19 |
| January 2009 | CA$6.75 | CA$18 |
| December 2008 | CA$6.57 | CA$17.51 |
| November 2008 | CA$6.96 | CA$18.75 |
| October 2008 | CA$6.55 | CA$17.65 |
| September 2008 | CA$6.68 | CA$18 |
| August 2008 | CA$6.96 | CA$18.75 |
| July 2008 | CA$5.90 | CA$16.05 |
| June 2008 | CA$6.56 | CA$17.84 |
| May 2008 | CA$6.29 | CA$17.11 |
| April 2008 | CA$6.72 | CA$18.26 |
| March 2008 | CA$6.61 | CA$17.98 |
| February 2008 | CA$7.29 | CA$19.81 |
| January 2008 | CA$7.16 | CA$19.46 |
| December 2007 | CA$8.35 | CA$22.70 |
| November 2007 | CA$7.27 | CA$19.91 |
| October 2007 | CA$8.40 | CA$23 |
| September 2007 | CA$8.69 | CA$23.79 |
| August 2007 | CA$8.03 | CA$22 |
| July 2007 | CA$8.42 | CA$23.20 |
| June 2007 | CA$8.24 | CA$22.70 |
| May 2007 | CA$8.16 | CA$22.50 |
| April 2007 | CA$7.44 | CA$20.50 |
| March 2007 | CA$7.08 | CA$19.50 |
| February 2007 | CA$7.17 | CA$19.75 |
| January 2007 | CA$6.44 | CA$17.75 |
| December 2006 | CA$6.39 | CA$17.61 |
| November 2006 | CA$6.49 | CA$18 |
| October 2006 | CA$6.66 | CA$18.49 |
| September 2006 | CA$6.52 | CA$18.10 |
| August 2006 | CA$6.49 | CA$18 |
| July 2006 | CA$6.59 | CA$18.41 |
| June 2006 | CA$6.52 | CA$18.20 |
| May 2006 | CA$6.71 | CA$18.75 |
| April 2006 | CA$7.02 | CA$19.60 |
| March 2006 | CA$6.80 | CA$19 |
| February 2006 | CA$6.27 | CA$17.50 |
| January 2006 | CA$6.03 | CA$16.85 |
| December 2005 | CA$5.73 | CA$16 |
| November 2005 | CA$5.35 | CA$15 |
| October 2005 | CA$5.01 | CA$14.05 |
| September 2005 | CA$4.99 | CA$14 |
| August 2005 | CA$4.63 | CA$13 |
| July 2005 | CA$4.65 | CA$13.10 |
| June 2005 | CA$4.79 | CA$13.49 |
| May 2005 | CA$4.33 | CA$12.20 |
| April 2005 | CA$4.61 | CA$13 |
| March 2005 | CA$4.98 | CA$14.04 |
| February 2005 | CA$5 | CA$14.10 |
| January 2005 | CA$4.59 | CA$12.95 |
| December 2004 | CA$4.50 | CA$12.70 |
| November 2004 | CA$4.13 | CA$11.71 |
| October 2004 | CA$3.67 | CA$10.40 |
| September 2004 | CA$3.78 | CA$10.70 |
| August 2004 | CA$3.88 | CA$11 |
| July 2004 | CA$3.35 | CA$9.53 |
| June 2004 | CA$3.86 | CA$11 |
| May 2004 | CA$3.83 | CA$10.89 |
| April 2004 | CA$3.90 | CA$11.10 |
| March 2004 | CA$4.16 | CA$11.85 |
| February 2004 | CA$4.39 | CA$12.50 |
| January 2004 | CA$4.52 | CA$12.85 |
| December 2003 | CA$4.60 | CA$13.10 |
| November 2003 | CA$4.65 | CA$26.50 |
| October 2003 | CA$4.12 | CA$23.50 |
| September 2003 | CA$3.94 | CA$22.50 |
| August 2003 | CA$3.42 | CA$19.50 |
| July 2003 | CA$3.32 | CA$19 |
| June 2003 | CA$3.14 | CA$18 |
| May 2003 | CA$2.76 | CA$15.80 |
| April 2003 | CA$2.53 | CA$14.50 |
| March 2003 | CA$2.53 | CA$14.50 |
| February 2003 | CA$2.71 | CA$15.50 |
| January 2003 | CA$2.84 | CA$16.25 |
| December 2002 | CA$2.51 | CA$14.35 |
| November 2002 | CA$2.43 | CA$14 |
| October 2002 | CA$2.18 | CA$12.55 |
| September 2002 | CA$2.15 | CA$12.35 |
| August 2002 | CA$2.50 | CA$14.40 |
| July 2002 | CA$2.18 | CA$12.75 |
| June 2002 | CA$2.39 | CA$14 |
| May 2002 | CA$2.56 | CA$15 |
| April 2002 | CA$1.82 | CA$21.35 |
| March 2002 | CA$1.86 | CA$21.75 |
| February 2002 | CA$1.84 | CA$21.49 |
| January 2002 | CA$1.49 | CA$17.49 |
| December 2001 | CA$1.47 | CA$17.25 |
| November 2001 | CA$1.21 | CA$14.25 |
| October 2001 | CA$1.06 | CA$12.49 |
| September 2001 | CA$1.06 | CA$12.54 |
| August 2001 | CA$1.07 | CA$12.65 |
| July 2001 | CA$1.05 | CA$12.50 |
| June 2001 | CA$1.01 | CA$12 |
| May 2001 | CA$0.93 | CA$11 |
| April 2001 | CA$0.93 | CA$11 |
| March 2001 | CA$0.76 | CA$9 |
| February 2001 | CA$0.72 | CA$8.60 |
| January 2001 | CA$0.81 | CA$9.60 |
| December 2000 | CA$0.80 | CA$9.45 |
| November 2000 | CA$0.83 | CA$20 |
| October 2000 | CA$0.80 | CA$19.25 |
| September 2000 | CA$0.82 | CA$19.60 |
| August 2000 | CA$0.84 | CA$20.15 |
| July 2000 | CA$0.76 | CA$18.50 |
| June 2000 | CA$0.82 | CA$19.90 |
| May 2000 | CA$0.79 | CA$19 |
| April 2000 | CA$0.72 | CA$17.50 |
| March 2000 | CA$0.76 | CA$18.45 |
| February 2000 | CA$0.75 | CA$18.10 |
| January 2000 | CA$0.72 | CA$17.50 |
| December 1999 | CA$0.81 | CA$19.50 |
| November 1999 | CA$0.80 | CA$19.50 |
| October 1999 | CA$0.86 | CA$21 |
| September 1999 | CA$0.86 | CA$21 |
| August 1999 | CA$0.86 | CA$21 |
| July 1999 | CA$0.88 | CA$21.50 |
| June 1999 | CA$0.83 | CA$20.25 |
| May 1999 | CA$0.85 | CA$20.80 |
| April 1999 | CA$0.83 | CA$20.25 |
| March 1999 | CA$0.88 | CA$21.50 |
| February 1999 | CA$0.90 | CA$22 |
| January 1999 | CA$0.90 | CA$22 |
| December 1998 | CA$0.90 | CA$22 |
| November 1998 | CA$1.04 | CA$25.50 |
| October 1998 | CA$0.90 | CA$22 |
| September 1998 | CA$0.81 | CA$19.90 |
| August 1998 | CA$0.83 | CA$20.50 |
| July 1998 | CA$0.97 | CA$24 |
| June 1998 | CA$0.97 | CA$23.90 |
| May 1998 | CA$0.95 | CA$23.50 |
| April 1998 | CA$0.96 | CA$23.80 |
| March 1998 | CA$0.95 | CA$23.50 |
| February 1998 | CA$0.84 | CA$20.75 |
| January 1998 | CA$0.67 | CA$16.50 |
| December 1997 | CA$0.65 | CA$16 |
| November 1997 | CA$0.65 | CA$16.10 |
| October 1997 | CA$0.58 | CA$14.30 |
| September 1997 | CA$0.56 | CA$14 |
| August 1997 | CA$0.56 | CA$13.80 |
| July 1997 | CA$0.54 | CA$13.50 |
| June 1997 | CA$0.50 | CA$12.50 |
| May 1997 | CA$0.44 | CA$11 |
| April 1997 | CA$0.42 | CA$10.40 |
| March 1997 | CA$0.43 | CA$10.80 |
| February 1997 | CA$0.34 | CA$8.55 |
| January 1997 | CA$0.33 | CA$8.25 |
| December 1996 | CA$0.34 | CA$8.40 |
| November 1996 | CA$0.31 | CA$7.75 |
| October 1996 | CA$0.27 | CA$6.75 |
| September 1996 | CA$0.28 | CA$7 |
| August 1996 | CA$0.28 | CA$7.05 |
| July 1996 | CA$0.28 | CA$7 |
| June 1996 | CA$0.29 | CA$7.30 |
| May 1996 | CA$0.29 | CA$7.40 |
| April 1996 | CA$0.31 | CA$7.75 |
| March 1996 | CA$0.30 | CA$7.50 |
| February 1996 | CA$0.31 | CA$7.75 |
| January 1996 | CA$0.30 | CA$7.62 |
| December 1995 | CA$0.33 | CA$8.38 |
| November 1995 | CA$0.34 | CA$8.75 |
| October 1995 | CA$0.35 | CA$9 |
| September 1995 | CA$0.41 | CA$10.50 |
| August 1995 | CA$0.38 | CA$9.62 |
| July 1995 | CA$0.39 | CA$9.88 |
| June 1995 | CA$0.38 | CA$9.75 |
| May 1995 | CA$0.39 | CA$10 |
| April 1995 | CA$0.36 | CA$9.25 |
| March 1995 | CA$0.36 | CA$9.25 |
| February 1995 | CA$0.36 | CA$9.12 |
| January 1995 | CA$0.35 | CA$9 |
| December 1994 | CA$0.36 | CA$9.25 |
| November 1994 | CA$0.32 | CA$9 |
| October 1994 | CA$0.32 | CA$9 |
| September 1994 | CA$0.31 | CA$8.62 |
| August 1994 | CA$0.30 | CA$8.25 |
| July 1994 | CA$0.25 | CA$7.75 |
| June 1994 | CA$0.24 | CA$7.50 |
| May 1994 | CA$0.24 | CA$7.38 |
| April 1994 | CA$0.25 | CA$7.75 |
| March 1994 | CA$0.25 | CA$7.75 |
| February 1994 | CA$0.27 | CA$8.25 |
| January 1994 | CA$0.27 | CA$8.25 |
| December 1993 | CA$0.28 | CA$8.50 |
| November 1993 | CA$0.27 | CA$8.75 |
| October 1993 | CA$0.26 | CA$8.50 |
| September 1993 | CA$0.26 | CA$8.50 |
| August 1993 | CA$0.26 | CA$8.62 |
| July 1993 | CA$0.20 | CA$7.25 |
| June 1993 | CA$0.21 | CA$7.50 |
| May 1993 | CA$0.21 | CA$7.38 |
| April 1993 | CA$0.21 | CA$7.38 |
| March 1993 | CA$0.22 | CA$7.62 |
| February 1993 | CA$0.22 | CA$7.62 |
| January 1993 | CA$0.21 | CA$7.50 |
| December 1992 | CA$0.19 | CA$6.75 |
| November 1992 | CA$0.16 | CA$5.62 |
| October 1992 | CA$0.14 | CA$4.85 |
| September 1992 | CA$0.13 | CA$4.75 |
| August 1992 | CA$0.14 | CA$4.80 |
| July 1992 | CA$0.13 | CA$4.50 |
| June 1992 | CA$0.13 | CA$4.60 |
| May 1992 | CA$0.13 | CA$4.50 |
| April 1992 | CA$0.12 | CA$4.25 |
| March 1992 | CA$0.13 | CA$4.55 |
| February 1992 | CA$0.13 | CA$4.50 |
| January 1992 | CA$0.10 | CA$3.75 |
| December 1991 | CA$0.09 | CA$3.35 |
| November 1991 | CA$0.09 | CA$3.10 |
| October 1991 | CA$0.08 | CA$2.85 |
| September 1991 | CA$0.08 | CA$2.70 |
| August 1991 | CA$0.09 | CA$3.10 |
| July 1991 | CA$0.08 | CA$2.95 |
| June 1991 | CA$0.08 | CA$3 |
| May 1991 | CA$0.09 | CA$3.20 |
| April 1991 | CA$0.09 | CA$3.15 |
| March 1991 | CA$0.09 | CA$3.30 |
| February 1991 | CA$0.09 | CA$3.40 |
| January 1991 | CA$0.06 | CA$2.25 |
| December 1990 | CA$0.07 | CA$2.55 |
| November 1990 | CA$0.07 | CA$2.45 |
| October 1990 | CA$0.06 | CA$2.10 |
| September 1990 | CA$0.06 | CA$2.30 |
| August 1990 | CA$0.07 | CA$2.45 |
| July 1990 | CA$0.08 | CA$2.90 |
| June 1990 | CA$0.08 | CA$2.90 |
| May 1990 | CA$0.08 | CA$2.90 |
| April 1990 | CA$0.08 | CA$3 |
| March 1990 | CA$0.08 | CA$3.15 |
| February 1990 | CA$0.08 | CA$3.15 |
| January 1990 | CA$0.08 | CA$3.10 |
| December 1989 | CA$0.10 | CA$3.80 |
| November 1989 | CA$0.09 | CA$3.35 |
GBT.TO
Price: CA$13.39
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.69%
Payout Ratio: 26.47%
Payout Ratio Range:
Dividend Per Share: 0.36 CAD
Earnings Per Share: 1.44 CAD
P/E Ratio: 10.48
Exchange: TOR
Sector: Consumer Cyclical
Industry: Specialty Retail
Market Capitalization: 436.2 million
Average Dividend Frequency: 2
Years Paying Dividends: 28
DGR3: 7.71%
DGR5: 5.34%
DGR10: 4.34%
DGR20: 15.30%