Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	9.150	9.150	9.150	9.150	6.262	100
2023-03-17	9.150	9.150	9.150	9.150	6.262	0
2023-03-16	9.150	9.150	9.150	9.150	6.262	100
2023-03-15	9.100	9.100	9.100	9.100	6.228	0
2023-03-14	9.090	9.100	9.090	9.100	6.228	1,400
2023-03-13	9.160	9.160	9.100	9.100	6.228	6,200
2023-03-10	9.210	9.210	9.150	9.200	6.296	9,900
2023-03-09	9.190	9.190	9.190	9.190	6.289	100
2023-03-08	9.190	9.190	9.190	9.190	6.289	0
2023-03-07	9.200	9.200	9.190	9.190	6.289	2,500
2023-03-06	9.300	9.300	9.300	9.300	6.365	1,000
2023-03-03	9.200	9.200	9.200	9.200	6.296	200
2023-03-02	9.230	9.230	9.230	9.230	6.317	0
2023-03-01	9.230	9.230	9.230	9.230	6.317	0
2023-02-28	9.230	9.230	9.230	9.230	6.317	0
2023-02-27	9.230	9.230	9.230	9.230	6.317	0
2023-02-24	9.230	9.230	9.230	9.230	6.317	100
2023-02-23	9.300	9.300	9.300	9.300	6.365	0
2023-02-22	9.300	9.300	9.300	9.300	6.365	0
2023-02-21	9.300	9.300	9.300	9.300	6.365	0
2023-02-17	9.300	9.300	9.300	9.300	6.365	0
2023-02-16	9.300	9.300	9.300	9.300	6.365	0
2023-02-15	9.300	9.300	9.300	9.300	6.365	0
2023-02-14	9.230	9.300	9.230	9.300	6.365	700
2023-02-13	9.250	9.250	9.230	9.230	6.317	800
2023-02-10	9.170	9.300	9.160	9.300	6.365	1,400
2023-02-09	9.200	9.200	9.160	9.200	6.296	1,600
2023-02-08	9.300	9.300	9.300	9.300	6.365	0
2023-02-07	9.300	9.300	9.300	9.300	6.365	0
2023-02-06	9.300	9.300	9.300	9.300	6.365	100
2023-02-03	9.300	9.300	9.300	9.300	6.365	0
2023-02-02	9.300	9.300	9.300	9.300	6.365	100
2023-02-01	9.300	9.300	9.300	9.300	6.365	1,100
2023-01-31	9.080	9.080	9.080	9.080	6.214	0
2023-01-30	9.080	9.080	9.080	9.080	6.214	2,000
2023-01-27	9.240	9.250	9.240	9.250	6.330	1,200
2023-01-26	9.320	9.320	9.080	9.080	6.214	700
2023-01-25	9.300	9.300	9.300	9.300	6.365	600
2023-01-24	9.320	9.320	9.320	9.320	6.378	0
2023-01-23	9.320	9.320	9.320	9.320	6.378	0
2023-01-20	9.270	9.320	9.250	9.320	6.378	1,600
2023-01-19	9.300	9.300	9.300	9.300	6.365	0
2023-01-18	9.300	9.300	9.300	9.300	6.365	0
2023-01-17	9.300	9.300	9.300	9.300	6.365	100
2023-01-16	9.090	9.090	9.090	9.090	6.221	0
2023-01-13	9.120	9.120	9.090	9.090	6.221	300
2023-01-12	9.110	9.110	9.110	9.110	6.235	0
2023-01-11	9.300	9.300	9.000	9.110	6.235	4,900
2023-01-10	9.320	9.320	9.300	9.300	6.365	3,900
2023-01-09	9.300	9.300	9.300	9.300	6.365	0
2023-01-06	9.400	9.450	9.300	9.300	6.365	2,900
2023-01-05	9.540	9.540	9.540	9.540	6.529	0
2023-01-04	9.540	9.540	9.540	9.540	6.529	100
2023-01-03	9.320	9.320	9.320	9.320	6.378	0
2022-12-30	9.320	9.320	9.320	9.320	6.378	0
2022-12-29	9.320	9.320	9.320	9.320	6.378	200
2022-12-28	9.600	9.600	9.580	9.580	6.418	600
2022-12-23	9.550	9.550	9.550	9.550	6.398	1,000
2022-12-22	9.250	9.250	9.250	9.250	6.197	0
2022-12-21	9.250	9.250	9.250	9.250	6.197	0

← NewerPage 16 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.