Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.950	9.950	9.870	9.870	6.477	4,400
2022-09-23	9.900	9.900	9.870	9.870	6.477	1,100
2022-09-22	9.950	9.950	9.950	9.950	6.529	0
2022-09-21	9.950	10.000	9.950	9.950	6.529	1,200
2022-09-20	9.920	9.920	9.920	9.920	6.510	200
2022-09-19	10.000	10.000	10.000	10.000	6.562	0
2022-09-16	10.000	10.000	10.000	10.000	6.562	0
2022-09-15	10.000	10.000	10.000	10.000	6.562	0
2022-09-14	9.960	10.000	9.960	10.000	6.562	500
2022-09-13	9.900	9.900	9.900	9.900	6.497	3,900
2022-09-12	9.900	9.900	9.900	9.900	6.497	0
2022-09-09	9.760	9.900	9.760	9.900	6.497	500
2022-09-08	9.760	9.760	9.760	9.760	6.405	0
2022-09-07	9.760	9.760	9.760	9.760	6.405	0
2022-09-06	9.760	9.760	9.760	9.760	6.405	1,000
2022-09-02	9.900	9.900	9.900	9.900	6.497	1,100
2022-09-01	9.970	9.970	9.760	9.760	6.405	400
2022-08-31	9.760	9.760	9.760	9.760	6.405	0
2022-08-30	9.940	9.940	9.760	9.760	6.405	500
2022-08-29	10.000	10.000	10.000	10.000	6.562	0
2022-08-26	10.000	10.000	10.000	10.000	6.562	0
2022-08-25	10.000	10.000	10.000	10.000	6.562	900
2022-08-24	10.000	10.150	10.000	10.000	6.562	3,200
2022-08-23	10.000	10.000	10.000	10.000	6.562	0
2022-08-22	10.000	10.000	10.000	10.000	6.562	700
2022-08-19	9.900	9.950	9.900	9.950	6.529	300
2022-08-18	9.950	10.000	9.950	10.000	6.562	3,100
2022-08-17	9.850	9.900	9.850	9.900	6.497	7,900
2022-08-16	9.900	9.900	9.800	9.800	6.431	1,500
2022-08-15	9.850	9.850	9.850	9.850	6.464	600
2022-08-12	9.890	9.900	9.890	9.900	6.497	1,600
2022-08-11	9.900	9.900	9.900	9.900	6.497	700
2022-08-10	9.840	9.840	9.840	9.840	6.457	500
2022-08-09	9.900	9.900	9.850	9.850	6.464	800
2022-08-08	9.790	9.800	9.790	9.800	6.431	2,900
2022-08-05	9.800	9.800	9.800	9.800	6.431	800
2022-08-04	9.900	9.900	9.800	9.800	6.431	300
2022-08-03	9.680	9.900	9.680	9.900	6.497	900
2022-08-02	9.900	9.900	9.900	9.900	6.497	1,700
2022-07-29	9.800	9.800	9.800	9.800	6.431	200
2022-07-28	9.800	9.800	9.800	9.800	6.431	400
2022-07-27	9.800	9.800	9.800	9.800	6.431	0
2022-07-26	9.800	9.800	9.800	9.800	6.431	0
2022-07-25	9.800	9.800	9.800	9.800	6.431	0
2022-07-22	9.800	9.800	9.800	9.800	6.431	0
2022-07-21	9.780	9.800	9.780	9.800	6.431	600
2022-07-20	9.780	9.780	9.780	9.780	6.418	1,000
2022-07-19	9.790	9.790	9.790	9.790	6.424	0
2022-07-18	9.790	9.790	9.790	9.790	6.424	0
2022-07-15	9.790	9.790	9.790	9.790	6.424	0
2022-07-14	9.790	9.790	9.790	9.790	6.424	0
2022-07-13	9.800	9.800	9.790	9.790	6.424	600
2022-07-12	9.800	9.800	9.800	9.800	6.431	1,200
2022-07-11	9.990	9.990	9.990	9.990	6.556	0
2022-07-08	9.990	9.990	9.990	9.990	6.556	0
2022-07-07	9.990	9.990	9.990	9.990	6.556	500
2022-07-06	9.750	9.800	9.750	9.800	6.431	800
2022-07-05	9.710	9.710	9.710	9.710	6.372	0
2022-07-04	9.710	9.710	9.710	9.710	6.372	400
2022-06-30	9.830	9.830	9.830	9.830	6.451	0

← NewerPage 18 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.