Builders Capital Mortgage Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	8.730	8.730	8.720	8.720	6.868	300
2024-08-21	9.000	9.000	9.000	9.000	7.089	0
2024-08-20	8.790	9.000	8.790	9.000	7.089	3,600
2024-08-19	8.790	8.800	8.700	8.800	6.931	1,200
2024-08-16	8.800	8.840	8.790	8.800	6.931	900
2024-08-15	8.800	8.840	8.600	8.600	6.774	3,200
2024-08-14	8.600	8.840	8.600	8.840	6.963	600
2024-08-13	8.600	8.600	8.600	8.600	6.774	0
2024-08-12	8.590	8.600	8.550	8.600	6.774	2,900
2024-08-09	8.740	8.740	8.740	8.740	6.884	0
2024-08-08	8.640	8.740	8.640	8.740	6.884	900
2024-08-07	8.550	8.550	8.550	8.550	6.735	300
2024-08-06	8.840	8.840	8.510	8.550	6.735	4,600
2024-08-02	8.600	8.600	8.310	8.310	6.545	2,100
2024-08-01	8.800	8.800	8.600	8.600	6.774	1,300
2024-07-31	8.650	8.650	8.650	8.650	6.813	0
2024-07-30	8.650	8.650	8.650	8.650	6.813	0
2024-07-29	8.800	8.800	8.650	8.650	6.813	300
2024-07-26	8.600	8.600	8.600	8.600	6.774	0
2024-07-25	8.610	8.610	8.600	8.600	6.774	3,000
2024-07-24	8.510	8.840	8.500	8.840	6.963	1,100
2024-07-23	8.790	8.790	8.790	8.790	6.924	100
2024-07-22	8.570	8.590	8.480	8.480	6.679	4,800
2024-07-19	8.410	8.410	8.410	8.410	6.624	0
2024-07-18	8.430	8.430	8.410	8.410	6.624	3,700
2024-07-17	8.420	8.420	8.420	8.420	6.632	0
2024-07-16	8.500	8.500	8.420	8.420	6.632	4,500
2024-07-15	8.410	8.500	8.410	8.500	6.695	1,900
2024-07-12	8.420	8.500	8.420	8.500	6.695	1,200
2024-07-11	8.410	8.490	8.410	8.490	6.687	900
2024-07-10	8.390	8.390	8.390	8.390	6.608	0
2024-07-09	8.400	8.400	8.350	8.390	6.608	1,500
2024-07-08	8.450	8.450	8.450	8.450	6.656	0
2024-07-05	8.450	8.450	8.450	8.450	6.656	300
2024-07-04	8.450	8.450	8.450	8.450	6.656	300
2024-07-03	8.450	8.450	8.450	8.450	6.656	200
2024-07-02	8.780	8.780	8.350	8.400	6.616	3,400
2024-06-28	8.500	8.500	8.500	8.500	6.695	0
2024-06-27	8.500	8.500	8.500	8.500	6.538	1,300
2024-06-26	8.550	8.550	8.550	8.550	6.576	0
2024-06-25	8.550	8.550	8.550	8.550	6.576	1,000
2024-06-24	8.350	8.350	8.350	8.350	6.422	0
2024-06-21	8.320	8.350	8.300	8.350	6.422	3,500
2024-06-20	8.400	8.540	8.400	8.500	6.538	1,900
2024-06-19	8.300	8.500	8.250	8.250	6.345	6,400
2024-06-18	8.640	8.640	8.010	8.250	6.345	6,000
2024-06-17	8.650	8.650	8.650	8.650	6.653	0
2024-06-14	8.650	8.650	8.650	8.650	6.653	1,100
2024-06-13	8.660	8.660	8.650	8.650	6.653	1,000
2024-06-12	8.650	8.650	8.650	8.650	6.653	1,300
2024-06-11	8.750	8.790	8.750	8.790	6.761	1,900
2024-06-10	8.740	8.740	8.650	8.650	6.653	900
2024-06-07	8.800	8.800	8.800	8.800	6.768	200
2024-06-06	8.660	8.660	8.660	8.660	6.661	100
2024-06-05	8.660	8.660	8.660	8.660	6.661	0
2024-06-04	8.660	8.660	8.660	8.660	6.661	100
2024-06-03	8.670	8.700	8.500	8.500	6.538	2,300
2024-05-31	8.620	8.620	8.620	8.620	6.630	100
2024-05-30	8.470	8.470	8.470	8.470	6.515	0
2024-05-29	8.470	8.470	8.470	8.470	6.515	0

← NewerPage 10 of 21 · 1,258 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.