Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.250	9.250	9.250	9.250	6.197	1,200
2022-12-19	9.400	9.400	9.400	9.400	6.297	0
2022-12-16	9.400	9.400	9.400	9.400	6.297	0
2022-12-15	9.400	9.400	9.400	9.400	6.297	0
2022-12-14	9.400	9.400	9.400	9.400	6.297	2,000
2022-12-13	9.400	9.450	9.350	9.440	6.324	4,400
2022-12-12	9.350	9.350	9.350	9.350	6.264	1,000
2022-12-09	9.460	9.460	9.300	9.300	6.230	6,600
2022-12-08	9.640	9.640	9.410	9.600	6.431	800
2022-12-07	9.400	9.400	9.400	9.400	6.297	0
2022-12-06	9.500	9.500	9.400	9.400	6.297	1,800
2022-12-05	9.700	9.700	9.600	9.600	6.431	2,700
2022-12-02	9.680	9.680	9.640	9.640	6.458	500
2022-12-01	9.750	9.750	9.740	9.740	6.525	800
2022-11-30	9.400	9.400	9.400	9.400	6.297	0
2022-11-29	9.400	9.750	9.400	9.400	6.297	14,400
2022-11-28	9.350	9.420	9.320	9.320	6.244	17,200
2022-11-25	9.370	9.420	9.360	9.420	6.311	6,500
2022-11-24	9.310	9.400	9.310	9.390	6.291	6,100
2022-11-23	9.400	9.400	9.360	9.360	6.271	2,000
2022-11-22	9.550	9.550	9.400	9.400	6.297	2,700
2022-11-21	9.600	9.600	9.600	9.600	6.431	1,000
2022-11-18	9.550	9.600	9.550	9.600	6.431	2,500
2022-11-17	9.580	9.700	9.540	9.700	6.498	4,800
2022-11-16	9.750	9.750	9.750	9.750	6.532	0
2022-11-15	9.750	9.750	9.750	9.750	6.532	0
2022-11-14	9.550	9.750	9.550	9.750	6.532	2,800
2022-11-11	9.560	9.560	9.560	9.560	6.405	300
2022-11-10	9.540	9.540	9.540	9.540	6.391	0
2022-11-09	9.540	9.540	9.540	9.540	6.391	100
2022-11-08	9.540	9.540	9.540	9.540	6.391	800
2022-11-07	9.620	9.620	9.620	9.620	6.445	0
2022-11-04	9.620	9.620	9.620	9.620	6.445	800
2022-11-03	9.750	9.750	9.750	9.750	6.532	100
2022-11-02	9.750	9.750	9.750	9.750	6.532	0
2022-11-01	9.750	9.750	9.750	9.750	6.532	300
2022-10-31	9.990	9.990	9.990	9.990	6.693	0
2022-10-28	9.990	9.990	9.990	9.990	6.693	0
2022-10-27	9.990	9.990	9.990	9.990	6.693	100
2022-10-26	9.990	10.000	9.960	10.000	6.699	900
2022-10-25	9.700	9.700	9.700	9.700	6.498	0
2022-10-24	9.700	9.700	9.700	9.700	6.498	0
2022-10-21	9.700	9.700	9.700	9.700	6.498	0
2022-10-20	9.700	9.700	9.700	9.700	6.498	1,200
2022-10-19	9.900	9.900	9.590	9.900	6.632	2,800
2022-10-18	9.890	9.900	9.890	9.900	6.632	400
2022-10-17	9.890	9.890	9.890	9.890	6.626	600
2022-10-14	9.870	9.870	9.870	9.870	6.612	0
2022-10-13	9.870	9.870	9.870	9.870	6.612	100
2022-10-12	9.870	9.870	9.870	9.870	6.612	0
2022-10-11	9.870	9.870	9.870	9.870	6.612	1,000
2022-10-07	9.750	9.750	9.540	9.540	6.391	500
2022-10-06	9.870	9.870	9.870	9.870	6.612	0
2022-10-05	9.870	9.870	9.870	9.870	6.612	0
2022-10-04	9.870	9.870	9.870	9.870	6.612	0
2022-10-03	9.870	9.870	9.870	9.870	6.612	0
2022-09-30	9.870	9.870	9.870	9.870	6.612	0
2022-09-29	9.870	9.870	9.870	9.870	6.612	0
2022-09-28	9.670	9.670	9.670	9.670	6.478	0
2022-09-27	9.870	9.870	9.870	9.870	6.477	0

← NewerPage 17 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.