Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	9.470	9.470	9.470	9.470	8.517	100
2026-01-27	9.470	9.470	9.470	9.470	8.517	200
2026-01-26	9.470	9.470	9.470	9.470	8.517	700
2026-01-23	9.480	9.480	9.480	9.480	8.526	200
2026-01-22	9.300	9.300	9.300	9.300	8.364	0
2026-01-21	9.350	9.350	9.300	9.300	8.364	400
2026-01-20	9.570	9.570	9.570	9.570	8.607	300
2026-01-19	9.500	9.500	9.500	9.500	8.544	300
2026-01-16	9.650	9.650	9.650	9.650	8.679	200
2026-01-15	9.520	9.520	9.520	9.520	8.562	0
2026-01-14	9.520	9.520	9.520	9.520	8.562	0
2026-01-13	9.530	9.540	9.520	9.520	8.562	1,100
2026-01-12	9.680	9.690	9.520	9.520	8.562	1,200
2026-01-09	9.690	9.690	9.690	9.690	8.715	300
2026-01-08	9.690	9.690	9.690	9.690	8.715	0
2026-01-07	9.690	9.690	9.690	9.690	8.715	800
2026-01-06	9.360	9.360	9.360	9.360	8.418	300
2026-01-05	9.690	9.690	9.690	9.690	8.715	0
2026-01-02	9.680	9.690	9.680	9.690	8.715	700
2025-12-31	9.700	9.700	9.700	9.700	8.724	200
2025-12-30	9.650	9.650	9.650	9.650	8.499	0
2025-12-29	9.650	9.650	9.650	9.650	8.499	800
2025-12-24	9.650	9.650	9.650	9.650	8.499	0
2025-12-23	9.650	9.650	9.650	9.650	8.499	600
2025-12-22	9.600	9.600	9.600	9.600	8.455	0
2025-12-19	9.600	9.600	9.600	9.600	8.455	200
2025-12-18	9.450	9.450	9.450	9.450	8.323	0
2025-12-17	9.450	9.450	9.450	9.450	8.323	1,100
2025-12-16	9.360	9.360	9.360	9.360	8.244	0
2025-12-15	9.940	9.940	9.350	9.360	8.244	3,400
2025-12-12	9.490	9.490	9.360	9.360	8.244	1,900
2025-12-11	9.480	9.490	9.480	9.490	8.358	1,000
2025-12-10	9.500	9.500	9.500	9.500	8.367	400
2025-12-09	9.500	9.500	9.500	9.500	8.367	0
2025-12-08	9.500	9.500	9.500	9.500	8.367	1,100
2025-12-05	9.390	9.390	9.250	9.250	8.147	10,600
2025-12-04	9.890	9.900	9.820	9.900	8.719	4,600
2025-12-03	9.800	9.900	9.800	9.900	8.719	1,700
2025-12-02	9.750	9.800	9.740	9.800	8.631	1,400
2025-12-01	9.690	9.690	9.690	9.690	8.534	200
2025-11-28	9.570	9.690	9.570	9.690	8.534	3,500
2025-11-27	9.590	9.590	9.590	9.590	8.446	100
2025-11-26	9.630	9.630	9.630	9.630	8.481	500
2025-11-25	9.350	9.350	9.350	9.350	8.235	200
2025-11-24	9.350	9.350	9.350	9.350	8.235	400
2025-11-21	9.360	9.360	9.360	9.360	8.244	0
2025-11-20	9.360	9.360	9.360	9.360	8.244	0
2025-11-19	9.360	9.360	9.360	9.360	8.244	0
2025-11-18	9.360	9.360	9.360	9.360	8.244	0
2025-11-17	9.360	9.360	9.360	9.360	8.244	100
2025-11-14	9.330	9.330	9.330	9.330	8.217	0
2025-11-13	9.400	9.400	9.330	9.330	8.217	5,000
2025-11-12	9.400	9.400	9.400	9.400	8.279	900
2025-11-11	9.410	9.480	9.410	9.480	8.349	2,000
2025-11-10	9.490	9.490	9.490	9.490	8.358	0
2025-11-07	9.490	9.500	9.490	9.490	8.358	600
2025-11-06	9.390	9.500	9.390	9.400	8.279	800
2025-11-05	9.320	9.320	9.320	9.320	8.208	300
2025-11-04	9.490	9.500	9.490	9.490	8.358	6,300
2025-11-03	9.430	9.440	9.430	9.440	8.314	500

← NewerPage 4 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.