Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BCF.V stock page

Builders Capital Mortgage Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-048.7008.7008.7008.7006.3770
2023-12-018.7008.7008.7008.7006.3771,000
2023-11-308.7408.7508.7408.7506.4141,500
2023-11-298.7508.7508.7508.7506.4140
2023-11-288.7508.7508.7508.7506.4140
2023-11-278.7508.7508.7508.7506.4140
2023-11-248.7508.7508.7508.7506.4140
2023-11-238.7508.7508.7508.7506.4140
2023-11-228.7408.7508.7408.7506.4141,000
2023-11-218.6108.6108.6108.6106.312200
2023-11-208.4608.4608.4608.4606.2020
2023-11-178.4608.4608.4608.4606.2020
2023-11-168.4608.4608.4608.4606.2020
2023-11-158.4608.4608.4608.4606.202300
2023-11-148.4608.4608.4608.4606.2021,400
2023-11-138.5008.5008.5008.5006.2310
2023-11-108.5008.5008.5008.5006.231300
2023-11-098.5008.5008.5008.5006.2310
2023-11-088.5008.5008.5008.5006.2310
2023-11-078.5008.5008.5008.5006.2312,100
2023-11-068.3008.3008.3008.3006.0840
2023-11-038.3008.3008.3008.3006.084500
2023-11-028.3008.3008.3008.3006.084500
2023-11-018.2908.3008.2908.3006.0841,700
2023-10-318.1008.1008.1008.1005.9380
2023-10-308.1208.1808.0708.1005.9384,200
2023-10-278.2008.2008.2008.2006.011100
2023-10-268.3308.3308.3308.3306.1060
2023-10-258.0708.3308.0708.3306.1061,200
2023-10-248.5008.5008.5008.5006.2313,200
2023-10-238.5508.5508.5508.5506.2680
2023-10-208.5508.5508.5508.5506.2680
2023-10-198.5508.5508.5008.5506.2681,900
2023-10-188.5508.5508.5508.5506.2680
2023-10-178.5508.5508.5508.5506.2681,100
2023-10-168.8008.8008.8008.8006.4510
2023-10-138.8008.8008.8008.8006.4510
2023-10-128.8008.8008.8008.8006.4510
2023-10-118.8008.8008.8008.8006.4510
2023-10-108.8008.8008.8008.8006.4510
2023-10-068.8008.8008.8008.8006.4510
2023-10-058.8008.8008.8008.8006.4510
2023-10-048.8008.8008.8008.8006.4510
2023-10-038.8008.8008.8008.8006.451100
2023-10-028.9009.0008.9009.0006.5974,900
2023-09-298.6908.6908.6908.6906.370300
2023-09-288.8508.8508.8508.8506.4870
2023-09-278.8408.8508.8408.8506.3411,000
2023-09-268.8008.8008.7508.7506.269500
2023-09-258.8008.8008.8008.8006.3050
2023-09-228.8008.8008.8008.8006.305400
2023-09-218.8008.8008.8008.8006.3050
2023-09-208.8008.8008.8008.8006.3050
2023-09-198.8008.8008.8008.8006.3050
2023-09-188.8008.8008.8008.8006.305200
2023-09-158.7408.7508.7408.7506.2692,000
2023-09-148.7508.7508.6508.6506.1981,000
2023-09-138.5508.5508.5508.5506.1260
2023-09-128.5508.5508.5508.5506.1260
2023-09-118.5508.5508.5508.5506.1260
← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.2000 CAD
2026-07-200.4000 CAD
2026-06-300.2000 CAD
2026-03-310.2000 CAD
2025-12-310.2000 CAD
2025-09-290.2000 CAD
2025-06-300.2000 CAD
2025-03-310.2000 CAD
2024-12-310.2000 CAD
2024-09-270.2000 CAD
2024-06-280.2000 CAD
2024-03-270.2000 CAD
2023-12-280.2000 CAD
2023-09-280.2000 CAD
2023-06-290.2000 CAD
2023-03-300.1970 CAD
2022-12-290.2020 CAD
2022-09-280.2020 CAD
2022-06-290.2000 CAD
2022-03-300.1970 CAD
2021-12-300.2020 CAD
2021-09-280.2020 CAD
2021-06-290.2000 CAD
2021-03-300.1970 CAD
2020-12-300.2020 CAD
2020-10-260.2016 CAD
2020-09-290.2020 CAD
2020-06-290.2000 CAD
2020-03-300.1970 CAD
2019-12-300.2020 CAD
2019-09-270.2020 CAD
2019-06-270.2000 CAD
2019-03-280.1970 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.