Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.400	9.400	9.400	9.400	8.279	300
2025-10-30	9.470	9.470	9.470	9.470	8.341	0
2025-10-29	9.470	9.470	9.470	9.470	8.341	1,000
2025-10-28	9.450	9.450	9.450	9.450	8.323	500
2025-10-27	9.380	9.380	9.380	9.380	8.261	1,000
2025-10-24	9.300	9.300	9.300	9.300	8.191	0
2025-10-23	9.300	9.300	9.300	9.300	8.191	100
2025-10-22	9.250	9.250	9.250	9.250	8.147	0
2025-10-21	9.250	9.250	9.250	9.250	8.147	400
2025-10-20	9.300	9.300	9.250	9.250	8.147	800
2025-10-17	9.250	9.250	9.250	9.250	8.147	3,200
2025-10-16	9.250	9.250	9.250	9.250	8.147	0
2025-10-15	9.400	9.400	9.110	9.250	8.147	6,900
2025-10-14	9.310	9.400	9.300	9.400	8.279	1,000
2025-10-10	9.370	9.370	9.370	9.370	8.252	100
2025-10-09	9.370	9.370	9.370	9.370	8.252	400
2025-10-08	9.450	9.450	9.450	9.450	8.323	700
2025-10-07	9.360	9.360	9.360	9.360	8.244	0
2025-10-06	9.360	9.360	9.360	9.360	8.244	500
2025-10-03	9.670	9.670	9.670	9.670	8.517	0
2025-10-02	9.670	9.670	9.670	9.670	8.517	0
2025-10-01	9.740	9.740	9.670	9.670	8.517	800
2025-09-30	9.330	9.330	9.330	9.330	8.217	100
2025-09-29	9.200	9.300	9.200	9.300	8.191	4,500
2025-09-26	9.650	9.700	9.140	9.140	7.874	6,000
2025-09-25	9.770	9.770	9.770	9.770	8.416	500
2025-09-24	9.750	9.750	9.680	9.690	8.348	2,900
2025-09-23	9.760	9.760	9.750	9.750	8.399	500
2025-09-22	9.780	9.780	9.780	9.780	8.425	200
2025-09-19	9.780	9.780	9.780	9.780	8.425	2,800
2025-09-18	9.700	9.700	9.700	9.700	8.356	600
2025-09-17	9.700	9.700	9.700	9.700	8.356	400
2025-09-16	9.630	9.630	9.620	9.620	8.287	1,700
2025-09-15	9.780	9.780	9.780	9.780	8.425	0
2025-09-12	9.780	9.780	9.780	9.780	8.425	100
2025-09-11	9.750	9.780	9.750	9.780	8.425	1,200
2025-09-10	9.650	9.750	9.350	9.690	8.348	20,500
2025-09-09	9.750	9.750	9.750	9.750	8.399	0
2025-09-08	9.420	9.750	9.200	9.750	8.399	7,200
2025-09-05	9.460	9.600	9.400	9.600	8.270	1,900
2025-09-04	9.700	9.780	9.400	9.750	8.399	6,800
2025-09-03	9.750	9.780	9.750	9.780	8.425	2,500
2025-09-02	9.770	9.780	9.700	9.780	8.425	12,100
2025-08-29	9.600	9.780	9.600	9.780	8.425	14,400
2025-08-28	9.600	9.600	9.600	9.600	8.270	100
2025-08-27	9.370	9.700	9.370	9.700	8.356	800
2025-08-26	9.500	9.500	9.500	9.500	8.184	0
2025-08-25	9.500	9.500	9.500	9.500	8.184	1,100
2025-08-22	9.450	9.450	9.450	9.450	8.141	0
2025-08-21	9.430	9.450	9.430	9.450	8.141	1,900
2025-08-20	9.430	9.430	9.430	9.430	8.124	0
2025-08-19	9.310	9.430	9.310	9.430	8.124	600
2025-08-18	9.260	9.270	9.250	9.250	7.968	4,500
2025-08-15	9.490	9.500	9.450	9.450	8.141	2,200
2025-08-14	9.500	9.500	9.500	9.500	8.184	0
2025-08-13	9.500	9.500	9.500	9.500	8.184	0
2025-08-12	9.500	9.500	9.500	9.500	8.184	500
2025-08-11	9.700	9.700	9.600	9.600	8.270	500
2025-08-08	9.600	9.600	9.600	9.600	8.270	0
2025-08-07	9.600	9.600	9.590	9.600	8.270	1,800

← NewerPage 5 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.