Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.040	10.040	10.000	10.000	6.429	5,400
2022-04-01	10.510	10.510	10.510	10.510	6.757	300
2022-03-31	10.020	10.340	10.020	10.300	6.622	3,400
2022-03-30	10.250	10.580	10.250	10.580	6.802	2,100
2022-03-29	10.100	10.100	10.100	10.100	6.366	0
2022-03-28	10.810	10.810	10.100	10.100	6.366	1,900
2022-03-25	10.080	10.080	10.080	10.080	6.354	0
2022-03-24	10.080	10.080	10.080	10.080	6.354	0
2022-03-23	10.390	10.390	10.080	10.080	6.354	2,300
2022-03-22	10.350	10.370	10.350	10.370	6.537	1,000
2022-03-21	10.340	10.340	10.340	10.340	6.518	0
2022-03-18	10.320	10.340	10.320	10.340	6.518	1,500
2022-03-17	10.340	10.340	10.340	10.340	6.518	0
2022-03-16	10.260	10.340	10.260	10.340	6.518	1,000
2022-03-15	10.260	10.260	10.260	10.260	6.467	200
2022-03-14	10.350	10.350	10.350	10.350	6.524	0
2022-03-11	10.210	10.350	10.210	10.350	6.524	3,000
2022-03-10	10.190	10.210	10.190	10.210	6.436	700
2022-03-09	10.020	10.020	10.020	10.020	6.316	0
2022-03-08	10.010	10.020	10.010	10.020	6.316	500
2022-03-07	10.010	10.140	10.010	10.140	6.392	200
2022-03-04	10.230	10.230	10.230	10.230	6.448	600
2022-03-03	10.180	10.180	10.180	10.180	6.417	0
2022-03-02	10.000	10.180	10.000	10.180	6.417	1,000
2022-03-01	10.000	10.000	10.000	10.000	6.303	0
2022-02-28	10.000	10.000	10.000	10.000	6.303	0
2022-02-25	10.000	10.000	10.000	10.000	6.303	200
2022-02-24	9.950	9.950	9.850	9.850	6.209	4,400
2022-02-23	9.990	9.990	9.990	9.990	6.297	600
2022-02-22	9.950	9.950	9.950	9.950	6.272	0
2022-02-18	10.020	10.020	9.950	9.950	6.272	3,400
2022-02-17	10.050	10.070	10.020	10.020	6.316	4,400
2022-02-16	10.080	10.080	10.080	10.080	6.354	400
2022-02-15	10.380	10.380	10.380	10.380	6.543	500
2022-02-14	10.210	10.210	10.210	10.210	6.436	0
2022-02-11	10.210	10.210	10.210	10.210	6.436	0
2022-02-10	10.210	10.210	10.210	10.210	6.436	0
2022-02-09	10.210	10.210	10.210	10.210	6.436	1,300
2022-02-08	10.190	10.190	10.190	10.190	6.423	400
2022-02-07	10.380	10.380	9.980	9.980	6.291	700
2022-02-04	10.250	10.250	9.970	9.970	6.284	500
2022-02-03	10.360	10.360	10.360	10.360	6.530	100
2022-02-02	10.000	10.000	10.000	10.000	6.303	0
2022-02-01	10.100	10.100	9.900	10.000	6.303	1,500
2022-01-31	9.940	9.940	9.900	9.900	6.240	3,000
2022-01-28	10.000	10.000	9.900	9.900	6.240	2,300
2022-01-27	10.000	10.000	10.000	10.000	6.303	2,700
2022-01-26	10.000	10.050	9.990	9.990	6.297	1,700
2022-01-25	9.910	9.910	9.910	9.910	6.247	1,900
2022-01-24	10.390	10.390	10.000	10.050	6.335	2,400
2022-01-21	10.020	10.020	9.900	9.950	6.272	2,500
2022-01-20	10.020	10.020	10.020	10.020	6.316	300
2022-01-19	10.020	10.200	10.020	10.100	6.366	1,300
2022-01-18	10.100	10.100	10.100	10.100	6.366	0
2022-01-17	9.950	10.100	9.950	10.100	6.366	2,000
2022-01-14	10.400	10.400	10.400	10.400	6.555	0
2022-01-13	9.950	10.400	9.950	10.400	6.555	1,500
2022-01-12	10.200	10.200	9.950	9.950	6.272	1,400
2022-01-11	10.200	10.200	10.200	10.200	6.429	500
2022-01-10	9.950	9.950	9.950	9.950	6.272	0

← NewerPage 20 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.