Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	10.390	10.390	9.950	9.950	6.272	200
2022-01-06	10.250	10.250	10.030	10.030	6.322	2,400
2022-01-05	10.290	10.290	10.290	10.290	6.486	1,000
2022-01-04	10.100	11.040	10.100	10.100	6.366	1,500
2021-12-31	10.110	10.110	10.100	10.100	6.366	1,200
2021-12-30	10.110	10.110	10.110	10.110	6.373	500
2021-12-29	10.110	10.110	10.100	10.110	6.245	2,300
2021-12-24	10.070	10.120	10.070	10.100	6.239	3,700
2021-12-23	9.980	10.000	9.980	10.000	6.177	5,000
2021-12-22	10.000	10.000	9.950	9.950	6.146	1,000
2021-12-21	9.780	10.060	9.760	10.060	6.214	1,700
2021-12-20	9.990	9.990	9.990	9.990	6.171	0
2021-12-17	9.990	9.990	9.990	9.990	6.171	500
2021-12-16	9.900	9.900	9.900	9.900	6.116	0
2021-12-15	9.900	9.900	9.900	9.900	6.116	0
2021-12-14	9.900	9.900	9.900	9.900	6.116	8,100
2021-12-13	10.000	10.000	10.000	10.000	6.177	100
2021-12-10	10.050	10.050	10.050	10.050	6.208	300
2021-12-09	10.050	10.150	10.050	10.150	6.270	1,000
2021-12-08	10.000	10.050	9.990	10.050	6.208	6,700
2021-12-07	9.750	9.750	9.750	9.750	6.023	1,100
2021-12-06	9.820	9.820	9.760	9.760	6.029	200
2021-12-03	9.760	9.760	9.760	9.760	6.029	500
2021-12-02	9.980	9.980	9.720	9.930	6.134	6,200
2021-12-01	9.750	9.800	9.750	9.760	6.029	4,800
2021-11-30	9.750	9.880	9.750	9.880	6.103	900
2021-11-29	9.890	9.890	9.890	9.890	6.109	300
2021-11-26	9.900	9.900	9.900	9.900	6.116	1,400
2021-11-25	9.910	9.910	9.900	9.900	6.116	2,000
2021-11-24	10.000	10.000	10.000	10.000	6.177	400
2021-11-23	9.990	10.100	9.990	10.100	6.239	1,100
2021-11-22	10.000	10.000	10.000	10.000	6.177	300
2021-11-19	9.900	9.900	9.900	9.900	6.116	300
2021-11-18	9.760	9.850	9.760	9.850	6.085	3,000
2021-11-17	9.760	9.760	9.760	9.760	6.029	0
2021-11-16	9.760	9.760	9.760	9.760	6.029	100
2021-11-15	9.900	9.900	9.900	9.900	6.116	0
2021-11-12	9.900	9.900	9.900	9.900	6.116	500
2021-11-11	9.900	9.900	9.900	9.900	6.116	1,500
2021-11-10	9.890	9.890	9.800	9.800	6.054	1,500
2021-11-09	9.800	9.800	9.800	9.800	6.054	3,200
2021-11-08	9.800	9.900	9.800	9.900	6.116	1,300
2021-11-05	9.700	9.700	9.700	9.700	5.992	0
2021-11-04	9.700	9.700	9.700	9.700	5.992	2,000
2021-11-03	10.000	10.000	10.000	10.000	6.177	0
2021-11-02	9.900	10.000	9.800	10.000	6.177	16,400
2021-11-01	9.890	9.890	9.890	9.890	6.109	100
2021-10-29	9.900	9.900	9.900	9.900	6.116	1,400
2021-10-28	9.850	9.850	9.850	9.850	6.085	300
2021-10-27	9.800	9.810	9.800	9.800	6.054	9,800
2021-10-26	9.810	9.810	9.800	9.800	6.054	2,600
2021-10-25	10.010	10.010	9.800	9.850	6.085	12,300
2021-10-22	10.350	10.350	10.350	10.350	6.394	400
2021-10-21	10.010	10.010	10.010	10.010	6.184	0
2021-10-20	10.010	10.010	10.010	10.010	6.184	1,900
2021-10-19	9.900	9.900	9.900	9.900	6.116	0
2021-10-18	9.900	9.900	9.900	9.900	6.116	0
2021-10-15	9.900	9.900	9.900	9.900	6.116	0
2021-10-14	9.900	9.900	9.900	9.900	6.116	0

← NewerPage 21 of 21 · 1,259 trading days

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.