Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	8.700	8.940	8.470	8.470	6.515	4,300
2024-05-27	8.710	8.710	8.710	8.710	6.699	0
2024-05-24	8.380	8.710	8.380	8.710	6.699	900
2024-05-23	8.650	8.710	8.650	8.710	6.699	8,000
2024-05-22	8.550	8.600	8.350	8.600	6.615	10,500
2024-05-21	8.600	8.600	8.500	8.500	6.538	3,200
2024-05-17	8.660	8.660	8.500	8.500	6.538	5,700
2024-05-16	8.660	8.660	8.660	8.660	6.661	0
2024-05-15	8.660	8.660	8.660	8.660	6.661	400
2024-05-14	8.700	8.700	8.700	8.700	6.691	0
2024-05-13	8.700	8.700	8.700	8.700	6.691	1,100
2024-05-10	8.700	8.700	8.700	8.700	6.691	200
2024-05-09	8.500	8.500	8.500	8.500	6.538	0
2024-05-08	8.550	8.550	8.500	8.500	6.538	4,000
2024-05-07	8.600	8.600	8.600	8.600	6.615	100
2024-05-06	8.640	8.640	8.530	8.530	6.561	5,900
2024-05-03	8.650	8.650	8.560	8.560	6.584	1,700
2024-05-02	8.880	8.880	8.650	8.650	6.653	4,200
2024-05-01	8.660	8.950	8.650	8.800	6.768	2,200
2024-04-30	8.600	8.600	8.600	8.600	6.615	0
2024-04-29	8.600	8.600	8.600	8.600	6.615	0
2024-04-26	8.600	8.600	8.600	8.600	6.615	0
2024-04-25	8.610	8.610	8.600	8.600	6.615	1,000
2024-04-24	8.950	8.950	8.610	8.750	6.730	2,300
2024-04-23	8.950	8.950	8.950	8.950	6.884	0
2024-04-22	8.950	8.950	8.950	8.950	6.884	0
2024-04-19	8.850	8.950	8.850	8.950	6.884	1,100
2024-04-18	8.600	8.600	8.600	8.600	6.615	4,200
2024-04-17	8.970	8.970	8.610	8.610	6.622	500
2024-04-16	8.870	8.870	8.870	8.870	6.822	11,600
2024-04-15	8.870	8.870	8.870	8.870	6.822	0
2024-04-12	8.870	8.870	8.870	8.870	6.822	0
2024-04-11	8.870	8.870	8.870	8.870	6.822	1,600
2024-04-10	8.980	8.980	8.600	8.600	6.615	1,400
2024-04-09	8.650	8.750	8.650	8.650	6.653	500
2024-04-08	8.750	8.750	8.750	8.750	6.730	0
2024-04-05	8.750	8.750	8.750	8.750	6.730	700
2024-04-04	8.600	8.600	8.600	8.600	6.615	0
2024-04-03	8.600	8.600	8.600	8.600	6.615	0
2024-04-02	8.600	8.600	8.600	8.600	6.615	0
2024-04-01	8.600	8.600	8.600	8.600	6.615	1,000
2024-03-28	8.500	8.500	8.500	8.500	6.538	0
2024-03-27	8.500	8.500	8.500	8.500	6.538	900
2024-03-26	8.500	8.500	8.500	8.500	6.384	0
2024-03-25	8.800	8.840	8.500	8.500	6.384	1,900
2024-03-22	8.510	8.510	8.500	8.500	6.384	200
2024-03-21	8.500	8.500	8.500	8.500	6.384	0
2024-03-20	8.560	8.560	8.500	8.500	6.384	3,100
2024-03-19	8.500	8.500	8.500	8.500	6.384	0
2024-03-18	8.520	8.520	8.500	8.500	6.384	1,500
2024-03-15	8.900	8.900	8.900	8.900	6.684	0
2024-03-14	8.890	8.900	8.890	8.900	6.684	1,000
2024-03-13	8.890	8.890	8.890	8.890	6.677	300
2024-03-12	8.890	8.890	8.890	8.890	6.677	100
2024-03-11	8.690	8.690	8.690	8.690	6.526	0
2024-03-08	8.690	8.690	8.690	8.690	6.526	0
2024-03-07	8.720	8.720	8.690	8.690	6.526	600
2024-03-06	8.690	8.690	8.690	8.690	6.526	0
2024-03-05	8.850	8.890	8.690	8.690	6.526	4,500
2024-03-04	8.840	8.840	8.840	8.840	6.639	500

← NewerPage 11 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.