Builders Capital Mortgage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.740 | 10.400 | 9.730 | 10.030 | 10.030 | 9,973 |
| 2026-10-15 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 100 |
| 2026-10-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 100 |
| 2026-10-13 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 100 |
| 2026-10-09 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 1,200 |
| 2026-10-08 | 9.800 | 9.890 | 9.800 | 9.890 | 9.890 | 700 |
| 2026-10-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 100 |
| 2026-10-06 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 1,000 |
| 2026-10-05 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 400 |
| 2026-10-02 | 9.850 | 9.940 | 9.670 | 9.800 | 9.800 | 3,200 |
| 2026-10-01 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2026-09-30 | 9.750 | 9.750 | 9.440 | 9.700 | 9.700 | 500 |
| 2026-09-29 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 100 |
| 2026-09-28 | 9.510 | 9.700 | 9.510 | 9.700 | 9.500 | 1,100 |
| 2026-09-25 | 9.800 | 9.800 | 9.500 | 9.500 | 9.304 | 500 |
| 2026-09-24 | 9.900 | 9.920 | 9.750 | 9.750 | 9.549 | 1,200 |
| 2026-09-23 | 9.750 | 9.750 | 9.750 | 9.750 | 9.549 | 1,200 |
| 2026-09-22 | 9.750 | 9.750 | 9.750 | 9.750 | 9.549 | 100 |
| 2026-09-21 | 9.510 | 9.880 | 9.510 | 9.880 | 9.676 | 800 |
| 2026-09-18 | 9.950 | 9.950 | 9.950 | 9.950 | 9.745 | 200 |
| 2026-09-17 | 9.700 | 9.900 | 9.700 | 9.900 | 9.696 | 6,900 |
| 2026-09-16 | 9.750 | 9.750 | 9.750 | 9.750 | 9.549 | 0 |
| 2026-09-15 | 9.720 | 9.750 | 9.720 | 9.750 | 9.549 | 8,100 |
| 2026-09-14 | 9.890 | 9.890 | 9.250 | 9.250 | 9.059 | 10,700 |
| 2026-09-11 | 9.700 | 9.700 | 9.450 | 9.450 | 9.255 | 4,400 |
| 2026-09-10 | 9.830 | 9.830 | 9.700 | 9.700 | 9.500 | 500 |
| 2026-09-09 | 9.830 | 9.830 | 9.510 | 9.510 | 9.314 | 300 |
| 2026-09-08 | 9.880 | 9.880 | 9.850 | 9.850 | 9.647 | 400 |
| 2026-09-04 | 9.810 | 9.810 | 9.810 | 9.810 | 9.608 | 100 |
| 2026-09-03 | 9.830 | 9.830 | 9.800 | 9.800 | 9.598 | 400 |
| 2026-09-02 | 9.800 | 9.800 | 9.800 | 9.800 | 9.598 | 100 |
| 2026-09-01 | 9.800 | 9.800 | 9.800 | 9.800 | 9.598 | 100 |
| 2026-08-31 | 9.840 | 9.840 | 9.840 | 9.840 | 9.637 | 100 |
| 2026-08-28 | 9.740 | 9.840 | 9.500 | 9.500 | 9.304 | 2,300 |
| 2026-08-27 | 9.750 | 9.750 | 9.750 | 9.750 | 9.549 | 100 |
| 2026-08-26 | 9.700 | 9.700 | 9.700 | 9.700 | 9.500 | 100 |
| 2026-08-25 | 9.650 | 9.700 | 9.650 | 9.700 | 9.500 | 400 |
| 2026-08-24 | 9.880 | 9.880 | 9.650 | 9.650 | 9.451 | 300 |
| 2026-08-21 | 9.750 | 9.750 | 9.280 | 9.280 | 9.089 | 7,600 |
| 2026-08-20 | 9.700 | 9.700 | 9.700 | 9.700 | 9.500 | 200 |
| 2026-08-19 | 9.650 | 9.650 | 9.650 | 9.650 | 9.451 | 200 |
| 2026-08-18 | 9.650 | 9.650 | 9.250 | 9.250 | 9.059 | 10,700 |
| 2026-08-17 | 9.520 | 9.520 | 9.520 | 9.520 | 9.324 | 0 |
| 2026-08-14 | 9.900 | 9.900 | 9.520 | 9.520 | 9.324 | 7,000 |
| 2026-08-13 | 9.610 | 9.980 | 9.610 | 9.980 | 9.774 | 4,800 |
| 2026-08-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.304 | 100 |
| 2026-08-11 | 9.620 | 9.620 | 9.500 | 9.510 | 9.314 | 500 |
| 2026-08-10 | 9.460 | 9.460 | 9.370 | 9.370 | 9.177 | 1,400 |
| 2026-08-07 | 9.420 | 9.420 | 9.410 | 9.410 | 9.216 | 700 |
| 2026-08-06 | 9.340 | 9.340 | 9.340 | 9.340 | 9.147 | 4,500 |
| 2026-08-05 | 10.000 | 10.000 | 10.000 | 10.000 | 9.794 | 0 |
| 2026-08-04 | 9.530 | 10.100 | 9.530 | 10.000 | 9.794 | 4,300 |
| 2026-07-31 | 9.620 | 9.620 | 9.600 | 9.600 | 9.402 | 5,000 |
| 2026-07-30 | 9.620 | 9.620 | 9.620 | 9.620 | 9.422 | 200 |
| 2026-07-29 | 9.940 | 9.940 | 9.940 | 9.940 | 9.735 | 0 |
| 2026-07-28 | 9.900 | 9.940 | 9.900 | 9.940 | 9.735 | 2,800 |
| 2026-07-27 | 9.970 | 9.970 | 9.950 | 9.950 | 9.745 | 2,200 |
| 2026-07-24 | 9.740 | 9.960 | 9.740 | 9.960 | 9.755 | 1,300 |
| 2026-07-23 | 9.890 | 9.890 | 9.890 | 9.890 | 9.686 | 100 |
| 2026-07-22 | 9.750 | 9.750 | 9.750 | 9.750 | 9.549 | 0 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2000 CAD |
| 2026-07-20 | 0.4000 CAD |
| 2026-06-30 | 0.2000 CAD |
| 2026-03-31 | 0.2000 CAD |
| 2025-12-31 | 0.2000 CAD |
| 2025-09-29 | 0.2000 CAD |
| 2025-06-30 | 0.2000 CAD |
| 2025-03-31 | 0.2000 CAD |
| 2024-12-31 | 0.2000 CAD |
| 2024-09-27 | 0.2000 CAD |
| 2024-06-28 | 0.2000 CAD |
| 2024-03-27 | 0.2000 CAD |
| 2023-12-28 | 0.2000 CAD |
| 2023-09-28 | 0.2000 CAD |
| 2023-06-29 | 0.2000 CAD |
| 2023-03-30 | 0.1970 CAD |
| 2022-12-29 | 0.2020 CAD |
| 2022-09-28 | 0.2020 CAD |
| 2022-06-29 | 0.2000 CAD |
| 2022-03-30 | 0.1970 CAD |
| 2021-12-30 | 0.2020 CAD |
| 2021-09-28 | 0.2020 CAD |
| 2021-06-29 | 0.2000 CAD |
| 2021-03-30 | 0.1970 CAD |
| 2020-12-30 | 0.2020 CAD |
| 2020-10-26 | 0.2016 CAD |
| 2020-09-29 | 0.2020 CAD |
| 2020-06-29 | 0.2000 CAD |
| 2020-03-30 | 0.1970 CAD |
| 2019-12-30 | 0.2020 CAD |
| 2019-09-27 | 0.2020 CAD |
| 2019-06-27 | 0.2000 CAD |
| 2019-03-28 | 0.1970 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.