Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	8.710	8.710	8.700	8.700	6.087	1,200
2023-06-13	8.890	8.890	8.890	8.890	6.220	0
2023-06-12	8.890	8.890	8.890	8.890	6.220	0
2023-06-09	8.890	8.890	8.890	8.890	6.220	0
2023-06-08	8.890	8.890	8.890	8.890	6.220	1,000
2023-06-07	8.800	8.800	8.430	8.430	5.898	4,500
2023-06-06	8.850	8.850	8.850	8.850	6.192	0
2023-06-05	8.850	8.850	8.850	8.850	6.192	1,800
2023-06-02	8.890	8.900	8.890	8.900	6.227	1,300
2023-06-01	8.890	8.890	8.890	8.890	6.220	500
2023-05-31	8.910	8.910	8.900	8.900	6.227	7,100
2023-05-30	8.950	8.950	8.950	8.950	6.262	100
2023-05-29	8.950	8.950	8.950	8.950	6.262	1,000
2023-05-26	9.000	9.000	8.900	8.900	6.227	2,300
2023-05-25	9.000	9.000	9.000	9.000	6.297	0
2023-05-24	9.000	9.000	9.000	9.000	6.297	0
2023-05-23	9.000	9.000	9.000	9.000	6.297	0
2023-05-19	9.000	9.000	9.000	9.000	6.297	100
2023-05-18	9.000	9.000	9.000	9.000	6.297	100
2023-05-17	9.000	9.100	9.000	9.000	6.297	1,800
2023-05-16	8.980	8.980	8.980	8.980	6.283	0
2023-05-15	9.010	9.010	8.980	8.980	6.283	400
2023-05-12	9.110	9.110	9.110	9.110	6.374	400
2023-05-11	9.000	9.000	8.990	9.000	6.297	1,600
2023-05-10	9.160	9.160	9.160	9.160	6.409	1,200
2023-05-09	8.800	8.800	8.800	8.800	6.157	0
2023-05-08	8.990	8.990	8.800	8.800	6.157	6,600
2023-05-05	8.990	8.990	8.990	8.990	6.290	0
2023-05-04	8.990	8.990	8.990	8.990	6.290	0
2023-05-03	8.990	8.990	8.990	8.990	6.290	0
2023-05-02	8.990	8.990	8.990	8.990	6.290	0
2023-05-01	9.160	9.160	8.990	8.990	6.290	600
2023-04-28	9.000	9.000	9.000	9.000	6.297	1,000
2023-04-27	9.200	9.200	8.500	8.500	5.947	18,500
2023-04-26	9.010	9.010	9.010	9.010	6.304	0
2023-04-25	9.020	9.020	9.010	9.010	6.304	500
2023-04-24	8.530	8.530	8.530	8.530	5.968	700
2023-04-21	9.200	9.200	9.200	9.200	6.437	0
2023-04-20	9.200	9.200	9.200	9.200	6.437	1,000
2023-04-19	9.240	9.240	9.240	9.240	6.465	0
2023-04-18	9.240	9.240	9.240	9.240	6.465	0
2023-04-17	9.240	9.240	9.240	9.240	6.465	600
2023-04-14	9.000	9.000	9.000	9.000	6.297	100
2023-04-13	9.000	9.000	9.000	9.000	6.297	1,200
2023-04-12	8.650	9.000	8.650	9.000	6.297	300
2023-04-11	9.000	9.000	9.000	9.000	6.297	600
2023-04-10	9.000	9.000	9.000	9.000	6.297	600
2023-04-06	9.090	9.090	9.090	9.090	6.360	0
2023-04-05	9.090	9.090	9.090	9.090	6.360	100
2023-04-04	8.800	8.800	8.800	8.800	6.157	0
2023-04-03	8.800	8.800	8.800	8.800	6.157	1,200
2023-03-31	8.940	8.940	8.940	8.940	6.255	700
2023-03-30	9.050	9.050	8.900	8.970	6.276	2,100
2023-03-29	9.000	9.000	9.000	9.000	6.159	0
2023-03-28	9.030	9.030	9.000	9.000	6.159	1,300
2023-03-27	9.050	9.050	9.050	9.050	6.193	0
2023-03-24	9.150	9.150	9.050	9.050	6.193	500
2023-03-23	9.030	9.030	9.030	9.030	6.180	0
2023-03-22	9.030	9.030	9.030	9.030	6.180	100
2023-03-21	9.030	9.030	9.030	9.030	6.180	400

← NewerPage 15 of 21 · 1,259 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.