Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.830	9.830	9.830	9.830	6.451	0
2022-06-28	9.830	9.830	9.830	9.830	6.319	0
2022-06-27	9.830	9.830	9.830	9.830	6.319	100
2022-06-24	9.800	9.800	9.800	9.800	6.300	100
2022-06-23	9.650	9.650	9.650	9.650	6.204	0
2022-06-22	9.650	9.650	9.650	9.650	6.204	2,100
2022-06-21	9.500	9.500	9.500	9.500	6.107	0
2022-06-20	9.500	9.500	9.500	9.500	6.107	500
2022-06-17	9.500	9.500	9.500	9.500	6.107	1,100
2022-06-16	9.510	9.550	9.500	9.550	6.139	1,100
2022-06-15	9.620	9.620	9.600	9.600	6.172	900
2022-06-14	9.580	9.580	9.510	9.510	6.114	1,000
2022-06-13	9.600	9.750	9.500	9.750	6.268	1,900
2022-06-10	9.990	9.990	9.720	9.720	6.249	4,500
2022-06-09	9.870	9.870	9.870	9.870	6.345	0
2022-06-08	9.870	9.870	9.870	9.870	6.345	0
2022-06-07	9.870	9.870	9.870	9.870	6.345	0
2022-06-06	9.870	9.870	9.870	9.870	6.345	300
2022-06-03	9.800	9.800	9.800	9.800	6.300	0
2022-06-02	9.800	9.800	9.800	9.800	6.300	100
2022-06-01	9.990	9.990	9.990	9.990	6.422	1,000
2022-05-31	9.810	9.810	9.800	9.800	6.300	700
2022-05-30	9.880	9.880	9.820	9.820	6.313	5,700
2022-05-27	9.910	9.910	9.850	9.850	6.332	1,500
2022-05-26	9.940	10.000	9.940	10.000	6.429	1,500
2022-05-25	9.990	9.990	9.990	9.990	6.422	0
2022-05-24	9.990	9.990	9.990	9.990	6.422	100
2022-05-20	9.840	9.840	9.840	9.840	6.326	2,200
2022-05-19	9.890	9.890	9.880	9.880	6.352	1,100
2022-05-18	9.980	9.980	9.980	9.980	6.416	500
2022-05-17	9.980	9.980	9.980	9.980	6.416	0
2022-05-16	10.020	10.020	9.980	9.980	6.416	700
2022-05-13	10.020	10.020	10.000	10.000	6.429	2,400
2022-05-12	10.020	10.020	10.020	10.020	6.442	5,100
2022-05-11	10.020	10.020	10.020	10.020	6.442	100
2022-05-10	10.100	10.100	10.020	10.020	6.442	5,200
2022-05-09	10.200	10.200	10.040	10.040	6.454	800
2022-05-06	10.010	10.010	10.010	10.010	6.435	0
2022-05-05	10.010	10.010	10.010	10.010	6.435	100
2022-05-04	10.010	10.010	10.010	10.010	6.435	0
2022-05-03	10.010	10.010	10.010	10.010	6.435	800
2022-05-02	10.480	10.480	10.460	10.470	6.731	1,400
2022-04-29	10.200	10.400	10.010	10.010	6.435	300
2022-04-28	10.000	10.000	10.000	10.000	6.429	0
2022-04-27	10.250	10.250	10.000	10.000	6.429	8,400
2022-04-26	10.110	10.110	10.110	10.110	6.499	300
2022-04-25	10.600	10.600	10.600	10.600	6.814	100
2022-04-22	10.200	10.200	10.200	10.200	6.557	200
2022-04-21	10.380	10.390	10.380	10.390	6.679	2,600
2022-04-20	10.150	10.150	10.150	10.150	6.525	200
2022-04-19	10.150	10.150	10.150	10.150	6.525	0
2022-04-18	10.150	10.150	10.150	10.150	6.525	0
2022-04-14	10.190	10.190	10.150	10.150	6.525	700
2022-04-13	10.330	10.330	10.330	10.330	6.641	0
2022-04-12	10.330	10.330	10.330	10.330	6.641	0
2022-04-11	10.330	10.330	10.330	10.330	6.641	0
2022-04-08	10.330	10.330	10.330	10.330	6.641	200
2022-04-07	10.100	10.100	10.100	10.100	6.493	0
2022-04-06	10.100	10.100	10.100	10.100	6.493	0
2022-04-05	10.460	10.460	10.100	10.100	6.493	1,900

← NewerPage 19 of 21 · 1,255 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.