Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.400	9.400	9.400	9.400	8.642	0
2026-04-23	9.400	9.400	9.400	9.400	8.642	0
2026-04-22	9.400	9.600	9.400	9.400	8.642	800
2026-04-21	9.240	9.240	9.240	9.240	8.494	1,100
2026-04-20	9.500	9.500	9.500	9.500	8.733	500
2026-04-17	9.350	9.350	9.350	9.350	8.596	0
2026-04-16	9.360	9.360	9.350	9.350	8.596	900
2026-04-15	9.280	9.280	9.280	9.280	8.531	0
2026-04-14	9.280	9.280	9.280	9.280	8.531	0
2026-04-13	9.280	9.280	9.280	9.280	8.531	1,000
2026-04-10	9.260	9.260	9.260	9.260	8.513	1,100
2026-04-09	9.670	9.670	9.670	9.670	8.890	0
2026-04-08	9.670	9.670	9.670	9.670	8.890	200
2026-04-07	9.300	9.300	9.300	9.300	8.550	300
2026-04-06	9.400	9.400	9.400	9.400	8.642	0
2026-04-02	9.400	9.400	9.400	9.400	8.642	0
2026-04-01	9.400	9.400	9.400	9.400	8.642	100
2026-03-31	9.400	9.400	9.400	9.400	8.642	2,000
2026-03-30	9.010	9.220	9.010	9.220	8.292	1,300
2026-03-27	9.600	9.600	9.600	9.600	8.634	1,100
2026-03-26	9.600	9.600	9.600	9.600	8.634	1,600
2026-03-25	9.450	9.450	9.450	9.450	8.499	700
2026-03-24	9.400	9.410	9.400	9.410	8.463	1,600
2026-03-23	9.410	9.410	9.410	9.410	8.463	100
2026-03-20	9.390	9.400	9.390	9.400	8.454	700
2026-03-19	9.390	9.390	9.390	9.390	8.445	0
2026-03-18	9.390	9.390	9.390	9.390	8.445	1,000
2026-03-17	9.350	9.360	9.350	9.350	8.409	4,000
2026-03-16	9.250	9.250	9.250	9.250	8.319	1,100
2026-03-13	9.750	9.750	9.750	9.750	8.769	300
2026-03-12	9.410	9.410	9.410	9.410	8.463	0
2026-03-11	9.410	9.410	9.410	9.410	8.463	100
2026-03-10	9.470	9.500	9.450	9.500	8.544	3,500
2026-03-09	9.460	9.460	9.460	9.460	8.508	0
2026-03-06	9.460	9.460	9.460	9.460	8.508	100
2026-03-05	9.400	9.400	9.400	9.400	8.454	0
2026-03-04	9.400	9.400	9.400	9.400	8.454	1,900
2026-03-03	9.560	9.560	9.550	9.550	8.589	2,100
2026-03-02	9.570	9.570	9.570	9.570	8.607	300
2026-02-27	9.860	9.870	9.650	9.650	8.679	9,100
2026-02-26	9.870	9.880	9.870	9.880	8.886	1,000
2026-02-25	9.630	9.630	9.630	9.630	8.661	0
2026-02-24	9.630	9.630	9.630	9.630	8.661	300
2026-02-23	9.740	9.740	9.740	9.740	8.760	200
2026-02-20	9.880	9.880	9.700	9.700	8.724	1,200
2026-02-19	9.760	9.900	9.760	9.900	8.904	1,500
2026-02-18	9.750	9.760	9.750	9.760	8.778	900
2026-02-17	9.750	9.750	9.750	9.750	8.769	0
2026-02-13	9.740	9.750	9.740	9.750	8.769	1,100
2026-02-12	9.750	9.750	9.750	9.750	8.769	0
2026-02-11	9.700	9.750	9.700	9.750	8.769	900
2026-02-10	9.740	9.740	9.730	9.730	8.751	200
2026-02-09	9.740	9.740	9.740	9.740	8.760	600
2026-02-06	9.670	9.750	9.670	9.750	8.769	5,400
2026-02-05	9.680	9.690	9.680	9.680	8.706	3,000
2026-02-04	9.690	9.690	9.690	9.690	8.715	600
2026-02-03	9.690	9.690	9.690	9.690	8.715	0
2026-02-02	9.680	9.690	9.680	9.690	8.715	2,800
2026-01-30	9.480	9.480	9.260	9.260	8.328	1,700
2026-01-29	9.470	9.470	9.470	9.470	8.517	0

← NewerPage 3 of 21 · 1,257 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.