Dark

GBT
BMTC GROUP INC
stock TSE

Inactive

Aug 2, 2024

13.00CAD-0.688%(-0.09)3,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.0000	13.3600	13.0000	13.0000	-0.688%	3,500	0.000%
2024-07-31	13.0900	13.1000	13.0900	13.0900	0.000%	1,200	-0.688%
2024-07-30	13.2700	13.2700	13.0900	13.0900	-1.356%	1,600	-0.688%
2024-07-29	13.2700	13.2700	13.2700	13.2700	0.000%	1,000	-2.035%
2024-07-26	13.2800	13.2800	13.2700	13.2700	0.000%	1,400	-2.035%
2024-07-22	13.0100	13.2700	13.0000	13.2700	-1.338%	648	-2.035%
2024-07-19	13.4600	13.4600	13.4500	13.4500	0.000%	400	-3.346%
2024-07-18	13.4500	13.4500	13.4500	13.4500	+0.074%	1,288	-3.346%
2024-07-17	13.4400	13.4400	13.4400	13.4400	-0.444%	900	-3.274%
2024-07-16	13.5000	13.5000	13.5000	13.5000	+1.275%	600	-3.704%
2024-07-12	13.0000	13.5000	13.0000	13.3300	-2.129%	1,801	-2.476%
2024-07-11	13.6300	13.6300	13.6100	13.6200	-1.590%	12,766	-4.552%
2024-07-09	13.8400	13.8400	13.8400	13.8400	0.000%	302	-6.069%
2024-07-08	13.9300	13.9300	13.8400	13.8400	-0.575%	902	-6.069%
2024-07-05	13.9200	13.9200	13.9200	13.9200	0.000%	1,501	-6.609%
2024-07-03	13.9200	13.9200	13.9200	13.9200	-0.429%	150	-6.609%
2024-07-02	13.9800	13.9800	13.9800	13.9800	+1.304%	1,105	-7.010%
2024-06-28	13.7100	13.8000	13.5300	13.8000	0.000%	625	-5.797%
2024-06-26	13.4300	13.8000	13.4300	13.8000	+4.151%	10,000	-5.797%
2024-06-25	12.8600	13.2500	12.8600	13.2500	+3.759%	13,500	-1.887%
2024-06-24	12.9200	12.9200	12.5000	12.7700	-0.468%	2,349	+1.801%
2024-06-21	13.1900	13.1900	12.6500	12.8300	-3.389%	3,102	+1.325%
2024-06-19	13.1000	13.2800	13.1000	13.2800	+3.831%	220	-2.108%
2024-06-18	12.8000	12.8000	12.7900	12.7900	-0.078%	5,600	+1.642%
2024-06-17	12.8000	12.8000	12.8000	12.8000	-0.156%	1,060	+1.562%
2024-06-14	12.8200	12.8200	12.8200	12.8200	0.000%	11,700	+1.404%
2024-06-13	12.8200	12.8200	12.8200	12.8200	0.000%	1,000	+1.404%
2024-06-12	12.8200	12.8200	12.8200	12.8200	+1.424%	945	+1.404%
2024-06-11	12.9100	12.9100	12.6400	12.6400	-2.694%	1,200	+2.848%
2024-06-10	12.9900	12.9900	12.9900	12.9900	0.000%	1,000	+0.077%
2024-06-07	12.9900	12.9900	12.9900	12.9900	+0.698%	900	+0.077%
2024-06-06	12.4500	12.9000	12.4500	12.9000	+5.306%	800	+0.775%
2024-06-05	12.6600	12.6600	12.2500	12.2500	-3.239%	5,700	+6.122%
2024-06-04	12.6600	12.6600	12.6600	12.6600	-0.706%	801	+2.686%
2024-06-03	12.7500	12.7500	12.7500	12.7500	0.000%	1,000	+1.961%
2024-05-31	13.0200	13.0200	12.7500	12.7500	-3.189%	4,700	+1.961%
2024-05-30	13.6000	13.6000	13.0800	13.1700	-3.162%	7,320	-1.291%
2024-05-29	13.5000	13.6000	13.5000	13.6000	+1.568%	3,000	-4.412%
2024-05-28	13.3900	13.3900	13.3900	13.3900	0.000%	1,000	-2.913%
2024-05-24	13.3900	13.3900	13.3900	13.3900	0.000%	200	-2.913%
2024-05-22	13.3900	13.3900	13.3900	13.3900	0.000%	1,500	-2.913%
2024-05-16	13.2100	13.3900	13.2100	13.3900	+2.763%	900	-2.913%
2024-05-15	13.1200	13.1200	13.0300	13.0300	-2.616%	200	-0.230%
2024-05-14	13.2900	13.3800	13.2900	13.3800	+0.677%	1,101	-2.840%
2024-05-13	13.3800	13.3800	13.2900	13.2900	+0.682%	1,100	-2.182%
2024-05-09	14.0000	14.0000	13.2000	13.2000	-5.714%	2,700	-1.515%
2024-05-08	14.0000	14.0000	14.0000	14.0000	0.000%	1,000	-7.143%
2024-05-07	14.0000	14.0000	14.0000	14.0000	0.000%	350	-7.143%
2024-05-06	14.0000	14.0000	14.0000	14.0000	-2.439%	1,000	-7.143%
2024-05-02	14.3500	14.3500	14.3500	14.3500	+0.985%	175	-9.408%
2024-05-01	14.3900	14.3900	14.0300	14.2100	-1.251%	1,500	-8.515%
2024-04-30	13.9100	14.3900	13.9100	14.3900	+4.275%	500	-9.659%
2024-04-24	13.9100	13.9100	13.8000	13.8000	-0.791%	23,540	-5.797%
2024-04-23	13.8200	13.9100	13.8200	13.9100	+0.651%	1,745	-6.542%
2024-04-22	13.8200	13.8200	13.8200	13.8200	0.000%	1,500	-5.933%
2024-04-19	14.0000	14.0000	13.8200	13.8200	-1.286%	2,070	-5.933%
2024-04-18	14.0300	14.0300	14.0000	14.0000	-0.214%	2,300	-7.143%
2024-04-16	14.3000	14.3000	14.0300	14.0300	-1.888%	1,275	-7.341%
2024-04-15	14.3000	14.3000	14.3000	14.3000	0.000%	200	-9.091%
2024-04-11	14.3500	14.3500	14.3000	14.3000	-0.348%	1,700	-9.091%
2024-04-10	14.3500	14.3500	14.3500	14.3500	+0.209%	2,600	-9.408%
2024-04-08	14.3200	14.3200	14.3200	14.3200	0.000%	1,007	-9.218%
2024-04-04	14.3200	14.3200	14.3200	14.3200	0.000%	425	-9.218%
2024-04-03	14.3200	14.3200	14.3200	14.3200	0.000%	1,000	-9.218%
2024-04-02	14.4100	14.4100	14.3200	14.3200	-0.625%	1,700	-9.218%
2024-04-01	14.8600	14.8600	14.0500	14.4100	-3.028%	3,901	-9.785%
2024-03-28	14.6800	14.8600	14.6800	14.8600	+2.483%	301	-12.517%
2024-03-27	14.4000	14.5000	14.4000	14.5000	+0.905%	6,513	-10.345%
2024-03-26	14.3700	14.3700	14.3700	14.3700	+1.268%	7,700	-9.534%
2024-03-25	14.1900	14.1900	14.1900	14.1900	0.000%	100	-8.386%
2024-03-21	14.1900	14.1900	14.1900	14.1900	+0.638%	1,000	-8.386%
2024-03-20	14.1000	14.1000	14.1000	14.1000	0.000%	2,600	-7.801%
2024-03-19	14.1000	14.1000	14.1000	14.1000	-0.634%	1,020	-7.801%
2024-03-15	14.1000	14.1900	14.1000	14.1900	+0.638%	1,100	-8.386%
2024-03-14	14.1000	14.1000	14.1000	14.1000	0.000%	1,200	-7.801%
2024-03-13	14.2000	14.2000	14.1000	14.1000	+0.571%	2,700	-7.801%
2024-03-12	13.9400	14.1200	13.9400	14.0200	+1.890%	472	-7.275%
2024-03-11	13.7600	13.7600	13.7600	13.7600	0.000%	500	-5.523%
2024-03-07	13.7600	13.7600	13.7600	13.7600	0.000%	1,100	-5.523%
2024-03-06	13.7600	13.7600	13.7600	13.7600	-0.506%	2,100	-5.523%
2024-03-04	14.1000	14.1000	13.8300	13.8300	-1.915%	1,300	-6.001%
2024-03-01	14.1000	14.1000	14.1000	14.1000	0.000%	20,400	-7.801%
2024-02-28	14.1000	14.1000	14.1000	14.1000	0.000%	100	-7.801%
2024-02-27	14.1000	14.1000	14.1000	14.1000	0.000%	1,573	-7.801%
2024-02-23	14.1000	14.1000	14.1000	14.1000	-0.704%	1,000	-7.801%
2024-02-22	14.2000	14.2000	14.2000	14.2000	0.000%	400	-8.451%
2024-02-21	14.0700	14.2000	14.0700	14.2000	+0.924%	1,940	-8.451%
2024-02-20	14.2600	14.2600	14.0700	14.0700	-1.263%	2,300	-7.605%
2024-02-13	14.2500	14.2500	14.2500	14.2500	0.000%	101	-8.772%
2024-02-09	14.2500	14.2500	14.1900	14.2500	+0.423%	1,200	-8.772%
2024-02-08	14.1800	14.1900	14.1800	14.1900	+1.357%	600	-8.386%
2024-02-07	13.7200	14.0000	13.7200	14.0000	+2.339%	1,400	-7.143%
2024-02-06	13.3400	13.6800	13.3400	13.6800	+2.472%	12,032	-4.971%
2024-02-05	13.3500	13.3500	13.3500	13.3500	+0.075%	100	-2.622%
2024-02-02	13.2800	13.3400	13.2800	13.3400	+0.528%	800	-2.549%
2024-02-01	13.0000	13.2700	13.0000	13.2700	+1.375%	1,300	-2.035%
2024-01-30	13.2500	13.2500	13.0700	13.0900	+3.724%	1,200	-0.688%
2024-01-29	12.2500	12.6200	12.2500	12.6200	+3.868%	615	+3.011%
2024-01-26	12.2100	12.2100	12.1500	12.1500	-0.491%	1,897	+6.996%
2024-01-25	12.0200	12.2900	12.0200	12.2100	-4.310%	2,219	+6.470%
2024-01-24	12.7600	12.7600	12.7600	12.7600	0.000%	300	+1.881%
2024-01-23	12.7500	12.7600	12.7500	12.7600	+0.710%	300	+1.881%
2024-01-22	12.9500	12.9500	12.5000	12.6700	-2.087%	3,543	+2.605%
2024-01-19	13.2200	13.2200	12.9400	12.9400	-2.118%	1,700	+0.464%
2024-01-18	13.4000	13.4100	13.2200	13.2200	-0.602%	1,501	-1.664%
2024-01-17	13.3500	13.3500	13.3000	13.3000	-0.375%	167,346	-2.256%
2024-01-16	13.3600	13.3600	13.3500	13.3500	0.000%	2,327	-2.622%
2024-01-15	13.3500	13.3500	13.3500	13.3500	0.000%	901	-2.622%
2024-01-12	13.1600	13.3500	13.0800	13.3500	+2.851%	1,402	-2.622%
2024-01-11	13.6200	13.7000	12.9800	12.9800	-3.994%	36,246	+0.154%
2024-01-10	13.1500	13.5200	13.1500	13.5200	+3.127%	2,407	-3.846%
2024-01-09	12.5000	13.1100	12.5000	13.1100	+6.412%	8,625	-0.839%
2024-01-04	12.3200	12.3200	12.3200	12.3200	+0.163%	206	+5.519%
2024-01-02	11.7500	12.3000	11.7500	12.3000	-1.442%	1,485	+5.691%
2023-12-29	12.3000	12.4800	12.3000	12.4800	+1.135%	300	+4.167%
2023-12-28	12.5200	12.5200	12.3400	12.3400	-1.595%	1,100	+5.348%
2023-12-27	12.5400	12.5400	12.5400	12.5400	0.000%	500	+3.668%
2023-12-22	12.3600	12.5400	12.3600	12.5400	+1.292%	200	+3.668%
2023-12-21	12.4700	12.4700	12.3800	12.3800	+0.732%	500	+5.008%
2023-12-20	12.2800	12.2900	12.2800	12.2900	-0.405%	1,800	+5.777%
2023-12-19	12.3400	12.3400	12.3400	12.3400	0.000%	1,000	+5.348%
2023-12-18	12.2600	12.3400	12.2600	12.3400	+0.653%	900	+5.348%
2023-12-15	12.3500	12.3500	12.2600	12.2600	-0.729%	3,000	+6.036%
2023-12-14	12.4400	12.4400	12.3500	12.3500	-0.723%	307	+5.263%
2023-12-13	12.4400	12.4400	12.4400	12.4400	0.000%	300	+4.502%
2023-12-12	12.2600	12.4400	12.2600	12.4400	+1.468%	404	+4.502%
2023-12-08	11.9000	12.2600	11.9000	12.2600	+0.905%	1,700	+6.036%
2023-12-07	12.1500	12.1500	12.1500	12.1500	0.000%	1,002	+6.996%
2023-12-06	12.1500	12.1500	12.1500	12.1500	0.000%	1,400	+6.996%
2023-12-05	12.0800	12.1500	11.9000	12.1500	-0.246%	2,300	+6.996%
2023-12-04	12.1800	12.1800	12.1800	12.1800	0.000%	1,000	+6.732%
2023-12-01	12.0000	12.1800	12.0000	12.1800	+1.500%	5,910	+6.732%
2023-11-30	12.1600	12.1600	12.0000	12.0000	-1.316%	1,900	+8.333%
2023-11-29	12.3400	12.3400	12.1600	12.1600	-1.459%	1,200	+6.908%
2023-11-28	12.4300	12.7000	12.3400	12.3400	-1.201%	801	+5.348%
2023-11-24	12.4900	12.4900	12.4900	12.4900	-0.478%	100	+4.083%
2023-11-23	12.5500	12.5500	12.5500	12.5500	-0.555%	300	+3.586%
2023-11-22	12.3500	12.6200	12.2600	12.6200	+3.698%	500	+3.011%
2023-11-21	12.1600	12.1700	12.1600	12.1700	+1.586%	200	+6.820%
2023-11-20	11.8000	11.9800	11.8000	11.9800	+1.957%	909	+8.514%
2023-11-17	11.8800	12.2400	11.7500	11.7500	-1.011%	4,900	+10.638%
2023-11-16	11.6800	11.9250	11.6800	11.8700	-1.083%	817	+9.520%
2023-11-15	12.0000	12.0000	11.6400	12.0000	-1.235%	3,200	+8.333%
2023-11-14	12.0600	12.1500	12.0600	12.1500	-1.778%	5,130	+6.996%
2023-11-08	12.3700	12.3700	12.3700	12.3700	-0.722%	3,400	+5.093%
2023-11-07	12.4600	12.4600	12.4600	12.4600	+1.383%	1,100	+4.334%
2023-11-06	12.0000	12.4700	11.8000	12.2900	+3.713%	4,156	+5.777%
2023-11-03	11.9100	11.9100	11.8500	11.8500	-0.420%	7,700	+9.705%
2023-11-02	12.0000	12.0000	11.8500	11.9000	-0.833%	1,201	+9.244%
2023-11-01	12.1300	12.1300	11.9900	12.0000	-1.072%	1,482	+8.333%
2023-10-30	12.1300	12.1300	12.1300	12.1300	0.000%	200	+7.172%
2023-10-26	12.1400	12.1400	12.1300	12.1300	0.000%	3,290	+7.172%
2023-10-23	12.0600	12.1300	12.0600	12.1300	-0.574%	225	+7.172%
2023-10-20	12.8200	12.8200	12.2000	12.2000	-4.836%	616	+6.557%
2023-10-19	12.8200	12.8200	12.8200	12.8200	0.000%	900	+1.404%
2023-10-18	12.8200	12.8200	12.8200	12.8200	-1.385%	150	+1.404%
2023-10-17	12.8800	13.0000	12.8300	13.0000	+0.932%	1,800	0.000%
2023-10-16	12.8000	12.8800	12.8000	12.8800	+0.625%	1,101	+0.932%
2023-10-12	12.8100	12.8100	12.7200	12.8000	+1.346%	1,400	+1.562%
2023-10-10	12.6300	12.6300	12.6300	12.6300	+1.446%	100	+2.930%
2023-10-06	12.4500	12.4500	12.4500	12.4500	0.000%	100	+4.418%
2023-10-05	12.4500	12.4500	12.4500	12.4500	0.000%	100	+4.418%
2023-10-04	12.5000	12.5000	12.4500	12.4500	-0.400%	5,901	+4.418%
2023-10-03	13.0000	13.0000	12.5000	12.5000	-3.846%	4,903	+4.000%
2023-10-02	13.0000	13.0000	13.0000	13.0000	0.000%	1,001	0.000%
2023-09-29	13.0000	13.0000	13.0000	13.0000	0.000%	1,401	0.000%
2023-09-28	13.2500	13.2500	13.0000	13.0000	-1.813%	9,178	0.000%
2023-09-27	13.6900	13.6900	13.2400	13.2400	-3.287%	1,312	-1.813%
2023-09-26	13.7700	13.7700	13.6900	13.6900	-0.581%	11,201	-5.040%
2023-09-25	13.8600	13.8600	13.7700	13.7700	+0.658%	300	-5.592%
2023-09-22	13.6800	13.6800	13.6800	13.6800	+1.333%	100	-4.971%
2023-09-21	13.7500	13.7500	13.5000	13.5000	-1.818%	1,706	-3.704%
2023-09-20	13.7300	13.7500	13.7300	13.7500	+1.776%	800	-5.455%
2023-09-19	14.4500	14.4500	13.4500	13.5100	-6.505%	7,930	-3.775%
2023-09-18	14.4500	14.4500	14.4500	14.4500	0.000%	1,623	-10.035%
2023-09-15	14.5900	14.5900	14.4500	14.4500	-1.701%	17,550	-10.035%
2023-09-13	14.7000	14.7000	14.7000	14.7000	0.000%	1,400	-11.565%
2023-09-12	15.0000	15.0000	14.7000	14.7000	-2.000%	2,300	-11.565%
2023-09-11	14.8200	15.0000	14.8200	15.0000	+1.215%	1,150	-13.333%
2023-09-08	15.0000	15.0000	14.8200	14.8200	-2.372%	4,000	-12.281%
2023-09-07	15.0000	15.1800	15.0000	15.1800	+0.663%	9,279	-14.361%
2023-09-06	15.2500	15.2500	15.0800	15.0800	-1.115%	1,302	-13.793%
2023-09-05	15.2500	15.2500	15.2500	15.2500	+0.395%	1,800	-14.754%
2023-09-01	15.1900	15.1900	15.1900	15.1900	0.000%	501	-14.417%
2023-08-31	15.1900	15.1900	15.1900	15.1900	-0.066%	1,825	-14.417%
2023-08-30	15.2500	15.3000	15.1200	15.2000	-0.328%	1,801	-14.474%
2023-08-29	15.2500	15.2500	15.2500	15.2500	0.000%	8,100	-14.754%
2023-08-28	15.2500	15.2500	15.2500	15.2500	0.000%	1,001	-14.754%
2023-08-25	15.2500	15.2500	15.2500	15.2500	-0.457%	945	-14.754%
2023-08-24	15.5000	15.5000	15.3200	15.3200	-1.161%	1,399	-15.144%
2023-08-23	15.5000	15.5000	15.5000	15.5000	0.000%	1,000	-16.129%
2023-08-22	15.5000	15.5000	15.5000	15.5000	0.000%	400	-16.129%
2023-08-21	15.5000	15.5000	15.5000	15.5000	-1.274%	1,000	-16.129%
2023-08-18	16.0000	16.0000	15.7000	15.7000	-1.875%	2,112	-17.197%
2023-08-17	16.0000	16.0000	16.0000	16.0000	-0.062%	1,000	-18.750%
2023-08-16	16.0000	16.1000	16.0000	16.0100	+0.629%	500	-18.801%
2023-08-15	15.9100	15.9100	15.9100	15.9100	+0.569%	300	-18.290%
2023-08-14	15.8200	15.8200	15.8200	15.8200	0.000%	630	-17.826%
2023-08-11	16.2500	16.2500	15.8200	15.8200	-2.526%	3,200	-17.826%
2023-08-10	16.2300	16.2300	16.2300	16.2300	0.000%	1,000	-19.901%
2023-08-09	16.3100	16.3100	16.1400	16.2300	+0.558%	1,900	-19.901%
2023-08-08	16.3400	16.3400	16.1400	16.1400	-0.062%	890	-19.455%
2023-08-04	16.1500	16.1500	16.1500	16.1500	0.000%	1,000	-19.505%
2023-08-03	16.2500	16.2500	16.1500	16.1500	-0.493%	2,907	-19.505%
2023-08-02	16.3400	16.3400	16.0600	16.2300	+0.558%	4,696	-19.901%
2023-08-01	16.2400	16.4200	16.0000	16.1400	+0.561%	12,327	-19.455%
2023-07-31	15.9500	16.0500	15.9500	16.0500	+0.187%	1,500	-19.003%
2023-07-28	15.9200	16.0200	15.9200	16.0200	+1.392%	1,500	-18.851%
2023-07-25	15.8000	15.8000	15.8000	15.8000	+0.445%	200	-17.722%
2023-07-20	15.8200	15.8200	15.7300	15.7300	-0.569%	1,300	-17.355%
2023-07-19	16.0000	16.0000	15.8200	15.8200	-1.739%	900	-17.826%
2023-07-18	16.0500	16.1000	16.0500	16.1000	+0.312%	1,702	-19.255%
2023-07-17	16.0000	16.0500	16.0000	16.0500	+1.454%	2,300	-19.003%
2023-07-14	16.0000	16.0000	15.8200	15.8200	-1.125%	1,200	-17.826%
2023-07-13	15.7500	16.0000	15.7500	16.0000	+2.236%	5,880	-18.750%
2023-07-12	15.6100	15.7900	15.4000	15.6500	+0.256%	4,600	-16.933%
2023-07-11	15.2500	15.6100	15.2500	15.6100	+3.583%	3,650	-16.720%
2023-07-10	15.1700	15.1800	15.0700	15.0700	+0.467%	5,300	-13.736%
2023-07-07	15.0000	15.0000	15.0000	15.0000	0.000%	500	-13.333%
2023-07-06	15.4300	15.4300	15.0000	15.0000	-2.787%	4,600	-13.333%
2023-07-04	16.0000	16.0000	15.3400	15.4300	-3.563%	2,254	-15.749%
2023-06-30	15.8800	16.0100	15.7500	16.0000	+0.756%	2,250	-18.750%
2023-06-29	15.8000	15.8800	15.8000	15.8800	+0.506%	4,700	-18.136%
2023-06-28	15.7200	15.8800	15.7100	15.8000	+0.637%	4,010	-17.722%
2023-06-27	15.7500	15.7500	15.6900	15.7000	-0.444%	4,400	-17.197%
2023-06-26	15.7500	15.7700	15.7500	15.7700	+0.446%	1,100	-17.565%
2023-06-23	15.8300	15.8300	15.7000	15.7000	-0.821%	2,200	-17.197%
2023-06-22	15.7000	15.8300	15.7000	15.8300	+0.508%	2,700	-17.877%
2023-06-21	15.7500	15.7500	15.7500	15.7500	+0.575%	1,100	-17.460%
2023-06-20	15.5800	15.7500	15.1000	15.6600	+0.513%	5,900	-16.986%
2023-06-19	15.5900	15.5900	15.5800	15.5800	-0.447%	3,400	-16.560%
2023-06-16	15.6500	15.6500	15.6500	15.6500	0.000%	700	-16.933%
2023-06-15	15.6500	15.7500	15.5700	15.6500	0.000%	10,495	-16.933%
2023-06-14	15.5900	15.6500	15.5900	15.6500	+0.385%	5,700	-16.933%
2023-06-13	15.4100	15.5900	15.4100	15.5900	+1.762%	5,201	-16.613%
2023-06-12	15.3200	15.3200	15.3200	15.3200	0.000%	1,000	-15.144%
2023-06-09	15.5000	15.5000	15.3200	15.3200	-2.358%	1,207	-15.144%
2023-06-08	15.5100	15.6900	15.5100	15.6900	+1.161%	2,830	-17.145%
2023-06-07	15.5100	15.5100	15.5100	15.5100	0.000%	305	-16.183%
2023-06-06	15.5100	15.5100	15.5100	15.5100	0.000%	900	-16.183%
2023-06-05	15.5100	15.5100	15.5100	15.5100	+0.065%	600	-16.183%
2023-06-02	15.5000	15.5000	15.5000	15.5000	0.000%	700	-16.129%
2023-06-01	15.5000	15.5000	15.5000	15.5000	0.000%	1,600	-16.129%
2023-05-30	15.5000	15.5000	15.5000	15.5000	0.000%	1,496	-16.129%
2023-05-29	15.5000	15.5000	15.5000	15.5000	0.000%	2,599	-16.129%
2023-05-26	15.5000	15.5000	15.5000	15.5000	0.000%	800	-16.129%
2023-05-25	15.5000	15.5000	15.5000	15.5000	0.000%	1,500	-16.129%
2023-05-24	15.4200	15.5000	15.4200	15.5000	+0.584%	1,902	-16.129%
2023-05-23	15.3800	15.4100	15.3800	15.4100	+0.260%	4,100	-15.639%
2023-05-19	15.0000	15.3700	14.8400	15.3700	+0.986%	1,602	-15.420%
2023-05-18	15.3100	15.3100	15.2200	15.2200	-0.588%	4,000	-14.586%
2023-05-17	15.0800	15.3100	15.0800	15.3100	+1.525%	3,606	-15.088%
2023-05-16	14.9700	15.1400	14.9700	15.0800	+2.585%	3,570	-13.793%
2023-05-15	14.7000	14.7000	14.7000	14.7000	+0.068%	100	-11.565%
2023-05-12	14.6500	14.6950	14.6500	14.6900	+0.273%	1,500	-11.504%
2023-05-11	14.6500	14.7000	14.6500	14.6500	+0.068%	3,200	-11.263%
2023-05-10	14.6500	14.6500	14.6400	14.6400	-0.068%	3,100	-11.202%
2023-05-09	14.6500	14.6500	14.6500	14.6500	0.000%	2,715	-11.263%
2023-05-08	14.2500	14.6500	14.2500	14.6500	+0.618%	3,802	-11.263%
2023-05-05	14.0000	14.5600	14.0000	14.5600	+3.116%	3,850	-10.714%
2023-05-04	13.9500	14.1200	13.9500	14.1200	+1.219%	2,000	-7.932%
2023-05-03	13.9500	13.9500	13.9500	13.9500	+1.307%	1,700	-6.810%
2023-05-02	13.7700	13.7700	13.7700	13.7700	0.000%	500	-5.592%
2023-05-01	13.6800	13.7700	13.6800	13.7700	+2.000%	200	-5.592%
2023-04-28	13.7500	13.9300	13.5000	13.5000	-6.120%	2,230	-3.704%
2023-04-27	14.5600	14.5600	14.3800	14.3800	-1.236%	1,600	-9.597%
2023-04-26	14.3800	14.5600	14.3800	14.5600	+2.535%	300	-10.714%
2023-04-25	14.2000	14.2000	14.2000	14.2000	0.000%	1,000	-8.451%
2023-04-24	14.2000	14.2000	14.2000	14.2000	0.000%	800	-8.451%
2023-04-21	14.2000	14.2000	14.2000	14.2000	0.000%	300	-8.451%
2023-04-19	14.2000	14.2000	14.2000	14.2000	+0.424%	914	-8.451%
2023-04-18	14.1400	14.1400	14.1400	14.1400	+0.569%	200	-8.062%
2023-04-17	14.0600	14.0600	14.0600	14.0600	0.000%	1,001	-7.539%
2023-04-14	14.0600	14.0600	14.0600	14.0600	0.000%	400	-7.539%
2023-04-13	14.0600	14.0600	14.0600	14.0600	+0.500%	10,250	-7.539%
2023-04-12	13.9800	13.9900	13.9800	13.9900	0.000%	2,075	-7.076%
2023-04-11	14.0200	14.0200	13.9900	13.9900	-0.214%	3,500	-7.076%
2023-04-10	14.0200	14.0200	14.0200	14.0200	-0.638%	100	-7.275%
2023-04-06	14.3800	14.3800	14.1100	14.1100	-1.878%	1,200	-7.867%
2023-04-04	14.3800	14.3800	14.3800	14.3800	+0.209%	1,000	-9.597%
2023-04-03	14.3500	14.3500	14.3500	14.3500	+0.140%	100	-9.408%
2023-03-31	14.0000	14.3300	14.0000	14.3300	+2.357%	12,200	-9.281%
2023-03-29	14.0000	14.0000	14.0000	14.0000	+1.597%	185	-7.143%
2023-03-27	14.0000	14.0000	13.7800	13.7800	-0.792%	339	-5.660%
2023-03-24	13.8900	13.8900	13.8900	13.8900	0.000%	101	-6.407%
2023-03-22	14.2200	14.2200	13.8900	13.8900	-0.786%	3,800	-6.407%
2023-03-21	14.3100	14.3100	13.7800	14.0000	-1.754%	4,000	-7.143%
2023-03-20	14.2500	14.2500	14.2500	14.2500	-0.140%	2,100	-8.772%
2023-03-14	14.3000	14.3000	14.0000	14.2700	+0.140%	5,085	-8.900%
2023-03-13	14.2500	14.2500	14.2500	14.2500	+0.778%	540	-8.772%
2023-03-09	14.1400	14.1400	14.1400	14.1400	+0.284%	101	-8.062%
2023-03-08	14.1000	14.1000	14.1000	14.1000	0.000%	100	-7.801%
2023-03-07	14.1000	14.1000	14.1000	14.1000	-0.704%	600	-7.801%
2023-03-06	14.2000	14.2000	14.2000	14.2000	0.000%	117	-8.451%
2023-03-03	14.2000	14.2000	14.2000	14.2000	+0.282%	1,275	-8.451%
2023-03-02	14.1200	14.1600	14.1200	14.1600	+0.283%	3,140	-8.192%
2023-03-01	14.1200	14.1200	14.1200	14.1200	+0.857%	101	-7.932%
2023-02-28	14.1600	14.1600	14.0000	14.0000	-0.356%	200	-7.143%
2023-02-24	14.0500	14.0500	14.0500	14.0500	0.000%	200	-7.473%
2023-02-23	13.7100	14.1600	13.7100	14.0500	+4.074%	2,870	-7.473%
2023-02-21	13.5000	13.7200	13.5000	13.5000	-5.462%	3,480	-3.704%
2023-02-17	14.1900	14.2800	14.1900	14.2800	+0.634%	395	-8.964%
2023-02-16	14.1900	14.1900	14.1900	14.1900	+1.285%	375	-8.386%
2023-02-15	13.8300	14.0100	13.8300	14.0100	+2.637%	560	-7.209%
2023-02-14	13.7500	13.7500	13.6500	13.6500	-0.727%	1,320	-4.762%
2023-02-13	13.7400	13.7500	13.7400	13.7500	+0.733%	1,500	-5.455%
2023-02-10	13.6500	13.6500	13.6500	13.6500	0.000%	600	-4.762%
2023-02-09	13.6500	13.6500	13.6500	13.6500	0.000%	1,750	-4.762%
2023-02-08	13.6500	13.6500	13.6500	13.6500	+0.442%	850	-4.762%
2023-02-06	13.4100	13.5900	13.4100	13.5900	-1.522%	200	-4.341%
2023-02-03	13.8000	13.8000	13.8000	13.8000	0.000%	1,015	-5.797%
2023-02-02	13.8000	13.8000	13.8000	13.8000	+1.322%	617	-5.797%
2023-02-01	13.8300	13.8300	13.4500	13.6200	-1.518%	8,275	-4.552%
2023-01-31	13.5600	13.8300	13.5600	13.8300	+1.841%	500	-6.001%
2023-01-30	13.7400	13.7400	13.4300	13.5800	-1.164%	2,000	-4.271%
2023-01-27	14.4400	14.4400	13.7400	13.7400	-4.848%	5,300	-5.386%
2023-01-26	14.4400	14.4500	14.4400	14.4400	-0.138%	620	-9.972%
2023-01-25	14.5500	14.5500	14.4600	14.4600	-0.619%	700	-10.097%
2023-01-20	14.5300	14.5500	14.5300	14.5500	+0.138%	550	-10.653%
2023-01-19	14.4900	14.5300	14.3500	14.5300	+0.276%	1,800	-10.530%
2023-01-18	14.4800	14.4900	14.4800	14.4900	+0.976%	300	-10.283%
2023-01-17	14.3200	14.3500	14.3200	14.3500	+0.209%	1,200	-9.408%
2023-01-16	14.3100	14.3200	14.3100	14.3200	+1.560%	203	-9.218%
2023-01-13	14.1000	14.1000	14.1000	14.1000	+0.071%	900	-7.801%
2023-01-12	14.5300	14.5300	14.0900	14.0900	-3.028%	2,377	-7.736%
2023-01-11	14.7600	14.7600	14.5300	14.5300	-3.133%	3,710	-10.530%
2023-01-10	14.7300	15.0000	14.7300	15.0000	+3.022%	6,200	-13.333%
2023-01-09	14.4500	14.5700	14.4500	14.5600	+1.041%	4,142	-10.714%
2023-01-06	14.0900	14.4100	14.0900	14.4100	+2.344%	8,305	-9.785%
2023-01-05	13.6500	14.0800	13.6500	14.0800	+3.988%	5,201	-7.670%
2023-01-04	13.6900	14.0800	13.5400	13.5400	+0.371%	10,100	-3.988%
2023-01-03	13.4900	13.5000	13.4900	13.4900	+0.747%	5,100	-3.632%
2022-12-28	13.5000	13.5000	13.3900	13.3900	-0.815%	89,500	-2.913%
2022-12-23	13.5000	13.5000	13.5000	13.5000	0.000%	7,800	-3.704%
2022-12-22	13.5000	13.5100	13.5000	13.5000	0.000%	1,100	-3.704%
2022-12-21	13.3600	13.5000	13.3600	13.5000	0.000%	1,475	-3.704%
2022-12-20	13.5000	13.5000	13.5000	13.5000	+1.275%	6,500	-3.704%
2022-12-19	12.7200	13.3300	12.7200	13.3300	+5.710%	3,408	-2.476%
2022-12-16	12.2200	12.6100	12.2200	12.6100	+5.083%	1,700	+3.093%
2022-12-15	11.5000	12.0000	11.5000	12.0000	+5.263%	8,200	+8.333%
2022-12-14	11.2600	11.4000	11.2600	11.4000	+2.242%	4,400	+14.035%
2022-12-13	11.4600	11.5600	11.1500	11.1500	-1.762%	1,700	+16.592%
2022-12-12	11.6000	11.6000	11.3500	11.3500	-1.732%	3,800	+14.537%
2022-12-09	11.5500	11.5500	11.5500	11.5500	-1.786%	173	+12.554%
2022-12-07	11.9100	11.9100	11.5500	11.7600	-1.259%	800	+10.544%
2022-12-06	11.9100	11.9100	11.9100	11.9100	+1.104%	100	+9.152%
2022-12-05	11.7800	11.7800	11.7800	11.7800	+1.639%	200	+10.357%
2022-12-02	11.5900	11.5900	11.5900	11.5900	+0.783%	100	+12.166%
2022-12-01	11.6000	11.6900	11.5000	11.5000	-1.877%	5,600	+13.043%
2022-11-30	11.9400	11.9400	11.7200	11.7200	-1.760%	700	+10.922%
2022-11-29	12.1100	12.1100	11.4300	11.9300	-0.583%	7,501	+8.969%
2022-11-28	12.0700	12.1000	12.0000	12.0000	+1.695%	1,400	+8.333%
2022-11-25	11.5000	11.8000	11.5000	11.8000	+3.057%	874	+10.169%
2022-11-24	11.4500	11.4500	11.4500	11.4500	+0.970%	100	+13.537%
2022-11-23	12.2900	12.2900	11.3400	11.3400	-2.241%	5,800	+14.638%
2022-11-22	11.6000	11.6000	11.6000	11.6000	+0.870%	2,000	+12.069%
2022-11-21	11.5500	11.5500	11.5000	11.5000	-0.862%	19,900	+13.043%
2022-11-18	11.6000	11.7000	11.6000	11.6000	-0.600%	3,500	+12.069%
2022-11-17	11.8900	11.8900	11.6700	11.6700	-0.681%	9,400	+11.397%
2022-11-16	11.7500	11.7500	11.7500	11.7500	0.000%	400	+10.638%
2022-11-15	12.0000	12.0000	11.7500	11.7500	-2.490%	3,815	+10.638%
2022-11-14	12.2300	12.2300	12.0500	12.0500	-2.350%	2,600	+7.884%
2022-11-11	12.3400	12.3400	12.3400	12.3400	+1.815%	100	+5.348%
2022-11-09	12.1200	12.1200	12.1200	12.1200	0.000%	500	+7.261%
2022-11-08	12.1200	12.1200	12.1200	12.1200	-0.082%	575	+7.261%
2022-11-07	12.3500	12.3500	12.1300	12.1300	-1.781%	230	+7.172%
2022-10-31	12.3500	12.3500	12.3500	12.3500	-0.803%	500	+5.263%
2022-10-28	12.4500	12.4500	12.4500	12.4500	-0.797%	1,801	+4.418%
2022-10-27	12.8000	12.8000	12.5500	12.5500	-1.953%	575	+3.586%
2022-10-26	12.8500	12.8500	12.8000	12.8000	0.000%	1,792	+1.562%

.dark-mode .t4ShdT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t4ShdT{ color: #333333; background-color: white; border: 2px solid #333333; }GBTBMTC GROUP INCstock TSE

GBT
BMTC GROUP INC
stock TSE