Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	8.840	8.840	8.840	8.840	6.639	700
2024-02-29	8.840	8.840	8.840	8.840	6.639	0
2024-02-28	8.840	8.840	8.840	8.840	6.639	0
2024-02-27	8.780	8.840	8.780	8.840	6.639	700
2024-02-26	8.700	8.700	8.700	8.700	6.534	600
2024-02-23	8.520	8.520	8.520	8.520	6.399	0
2024-02-22	8.520	8.520	8.520	8.520	6.399	0
2024-02-21	8.520	8.520	8.520	8.520	6.399	0
2024-02-20	8.520	8.520	8.520	8.520	6.399	0
2024-02-16	8.520	8.520	8.520	8.520	6.399	900
2024-02-15	8.700	8.700	8.700	8.700	6.534	0
2024-02-14	8.700	8.700	8.700	8.700	6.534	0
2024-02-13	8.700	8.700	8.700	8.700	6.534	1,500
2024-02-12	8.530	8.600	8.530	8.600	6.459	1,500
2024-02-09	8.510	8.510	8.510	8.510	6.391	0
2024-02-08	8.510	8.510	8.510	8.510	6.391	0
2024-02-07	8.510	8.510	8.510	8.510	6.391	0
2024-02-06	8.510	8.510	8.510	8.510	6.391	0
2024-02-05	8.510	8.510	8.510	8.510	6.391	100
2024-02-02	8.510	8.510	8.510	8.510	6.391	2,700
2024-02-01	8.850	8.850	8.850	8.850	6.647	2,400
2024-01-31	8.800	8.850	8.800	8.850	6.647	800
2024-01-30	8.850	8.850	8.850	8.850	6.647	0
2024-01-29	8.800	8.850	8.800	8.850	6.647	2,000
2024-01-26	8.520	8.850	8.520	8.850	6.647	400
2024-01-25	8.850	8.850	8.850	8.850	6.647	100
2024-01-24	8.840	8.840	8.840	8.840	6.639	0
2024-01-23	8.840	8.840	8.840	8.840	6.639	0
2024-01-22	8.840	8.840	8.840	8.840	6.639	700
2024-01-19	8.690	8.800	8.690	8.800	6.609	2,200
2024-01-18	8.650	8.650	8.650	8.650	6.496	0
2024-01-17	8.650	8.650	8.650	8.650	6.496	300
2024-01-16	8.790	8.800	8.790	8.800	6.609	400
2024-01-15	8.500	8.790	8.500	8.790	6.602	2,500
2024-01-12	8.510	8.570	8.510	8.570	6.436	500
2024-01-11	8.560	8.560	8.560	8.560	6.429	0
2024-01-10	8.560	8.560	8.560	8.560	6.429	0
2024-01-09	8.560	8.560	8.560	8.560	6.429	0
2024-01-08	8.790	8.850	8.550	8.560	6.429	2,100
2024-01-05	8.790	8.790	8.790	8.790	6.602	200
2024-01-04	8.550	8.550	8.550	8.550	6.421	1,400
2024-01-03	8.540	8.550	8.540	8.550	6.421	300
2024-01-02	8.550	8.550	8.550	8.550	6.421	0
2023-12-29	8.550	8.550	8.550	8.550	6.421	1,600
2023-12-28	8.350	8.350	8.350	8.350	6.271	0
2023-12-27	8.350	8.350	8.350	8.350	6.121	700
2023-12-22	8.650	8.650	8.650	8.650	6.341	0
2023-12-21	8.600	8.650	8.600	8.650	6.341	600
2023-12-20	8.700	8.700	8.600	8.650	6.341	1,900
2023-12-19	8.500	8.500	8.500	8.500	6.231	0
2023-12-18	8.500	8.500	8.500	8.500	6.231	0
2023-12-15	8.510	8.510	8.500	8.500	6.231	3,500
2023-12-14	8.900	8.900	8.900	8.900	6.524	0
2023-12-13	8.900	8.900	8.900	8.900	6.524	0
2023-12-12	8.900	8.900	8.900	8.900	6.524	0
2023-12-11	8.900	8.900	8.900	8.900	6.524	0
2023-12-08	8.800	8.900	8.800	8.900	6.524	1,900
2023-12-07	8.700	8.700	8.700	8.700	6.377	0
2023-12-06	8.700	8.700	8.700	8.700	6.377	1,200
2023-12-05	8.700	8.700	8.700	8.700	6.377	100

← NewerPage 12 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.