Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	9.690	9.690	9.690	9.690	8.348	0
2025-08-05	9.690	9.690	9.690	9.690	8.348	0
2025-08-01	9.690	9.700	9.690	9.690	8.348	1,800
2025-07-31	9.260	9.300	9.260	9.300	8.012	400
2025-07-30	9.400	9.400	9.400	9.400	8.098	100
2025-07-29	9.500	9.500	9.500	9.500	8.184	100
2025-07-28	9.840	9.840	9.400	9.410	8.106	800
2025-07-25	9.650	9.650	9.260	9.600	8.270	900
2025-07-24	9.590	9.590	9.590	9.590	8.261	100
2025-07-23	9.620	9.620	9.620	9.620	8.287	100
2025-07-22	9.390	9.650	9.390	9.650	8.313	1,400
2025-07-21	9.100	9.100	9.100	9.100	7.839	0
2025-07-18	9.140	9.150	9.050	9.100	7.839	1,000
2025-07-17	9.160	9.160	9.160	9.160	7.891	0
2025-07-16	9.160	9.160	9.160	9.160	7.891	100
2025-07-15	9.240	9.240	9.240	9.240	7.960	300
2025-07-14	9.350	9.650	9.350	9.590	8.261	1,800
2025-07-11	9.350	9.350	9.350	9.350	8.055	500
2025-07-10	9.180	9.240	9.180	9.240	7.960	700
2025-07-09	9.200	9.200	9.200	9.200	7.925	500
2025-07-08	9.200	9.200	9.050	9.100	7.839	4,500
2025-07-07	9.360	9.360	9.340	9.340	8.046	300
2025-07-04	9.650	9.650	9.070	9.070	7.813	600
2025-07-03	9.640	9.650	9.640	9.650	8.313	500
2025-07-02	9.060	9.060	9.060	9.060	7.805	200
2025-06-30	9.350	9.350	9.120	9.120	7.856	1,200
2025-06-27	9.240	9.350	9.240	9.350	7.882	1,900
2025-06-26	9.230	9.230	9.230	9.230	7.781	100
2025-06-25	9.100	9.100	9.100	9.100	7.672	100
2025-06-24	9.910	9.910	9.910	9.910	8.354	500
2025-06-23	9.970	9.970	9.050	9.100	7.672	3,600
2025-06-20	9.180	9.200	8.850	9.000	7.587	2,100
2025-06-19	9.100	9.100	9.100	9.100	7.672	500
2025-06-18	8.990	9.000	8.970	9.000	7.587	1,100
2025-06-17	8.890	8.890	8.890	8.890	7.495	0
2025-06-16	8.860	8.890	8.850	8.890	7.495	1,800
2025-06-13	8.750	8.750	8.750	8.750	7.377	0
2025-06-12	8.750	8.750	8.750	8.750	7.377	0
2025-06-11	9.000	9.000	8.750	8.750	7.377	6,600
2025-06-10	8.940	9.000	8.940	8.990	7.579	2,300
2025-06-09	8.900	8.940	8.880	8.880	7.486	1,300
2025-06-06	8.900	8.900	8.900	8.900	7.503	100
2025-06-05	8.890	8.900	8.890	8.900	7.503	1,900
2025-06-04	8.900	8.900	8.900	8.900	7.503	0
2025-06-03	8.760	8.900	8.760	8.900	7.503	3,500
2025-06-02	8.900	8.900	8.900	8.900	7.503	600
2025-05-30	8.800	8.800	8.800	8.800	7.419	1,100
2025-05-29	8.760	8.760	8.750	8.760	7.385	1,600
2025-05-28	8.750	8.750	8.750	8.750	7.377	600
2025-05-27	8.740	8.740	8.740	8.740	7.368	100
2025-05-26	8.710	8.710	8.710	8.710	7.343	400
2025-05-23	8.880	8.880	8.880	8.880	7.486	900
2025-05-22	8.890	8.890	8.890	8.890	7.495	100
2025-05-21	8.850	8.850	8.850	8.850	7.461	400
2025-05-20	8.800	8.890	8.800	8.890	7.495	800
2025-05-16	8.890	8.890	8.850	8.850	7.461	900
2025-05-15	8.790	8.790	8.790	8.790	7.410	3,700
2025-05-14	8.800	8.900	8.800	8.900	7.503	3,000
2025-05-13	8.900	8.900	8.900	8.900	7.503	0
2025-05-12	8.900	8.900	8.900	8.900	7.503	300

← NewerPage 6 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.