Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	8.660	8.660	8.660	8.660	7.301	0
2025-05-08	8.810	8.810	8.660	8.660	7.301	1,600
2025-05-07	8.800	8.800	8.800	8.800	7.419	0
2025-05-06	8.780	8.800	8.780	8.800	7.419	1,100
2025-05-05	8.800	8.800	8.800	8.800	7.419	0
2025-05-02	8.790	8.800	8.790	8.800	7.419	500
2025-05-01	8.760	8.900	8.760	8.800	7.419	1,400
2025-04-30	8.760	8.760	8.740	8.740	7.368	300
2025-04-29	8.560	8.750	8.550	8.750	7.377	1,800
2025-04-28	8.690	8.690	8.690	8.690	7.326	200
2025-04-25	8.610	8.610	8.610	8.610	7.258	0
2025-04-24	8.600	8.790	8.600	8.610	7.258	1,100
2025-04-23	8.640	8.650	8.640	8.640	7.284	1,300
2025-04-22	8.700	8.700	8.700	8.700	7.334	0
2025-04-21	8.690	8.700	8.690	8.700	7.334	300
2025-04-17	8.500	8.500	8.500	8.500	7.166	0
2025-04-16	8.500	8.500	8.500	8.500	7.166	100
2025-04-15	8.250	8.250	8.250	8.250	6.955	0
2025-04-14	8.560	8.560	8.250	8.250	6.955	600
2025-04-11	8.560	8.560	8.560	8.560	7.216	0
2025-04-10	8.500	8.560	8.500	8.560	7.216	1,500
2025-04-09	8.600	8.600	8.600	8.600	7.250	200
2025-04-08	8.260	8.260	8.260	8.260	6.963	0
2025-04-07	8.310	8.360	7.990	8.260	6.963	23,100
2025-04-04	8.890	8.890	8.700	8.700	7.334	1,800
2025-04-03	8.850	8.900	8.850	8.870	7.478	3,700
2025-04-02	8.900	8.900	8.900	8.900	7.503	0
2025-04-01	8.900	8.900	8.900	8.900	7.503	0
2025-03-31	8.510	8.900	8.510	8.900	7.503	1,400
2025-03-28	8.890	8.900	8.890	8.900	7.334	2,200
2025-03-27	8.890	8.890	8.890	8.890	7.326	200
2025-03-26	8.850	8.850	8.830	8.830	7.277	1,300
2025-03-25	8.850	8.850	8.830	8.830	7.277	4,200
2025-03-24	8.830	8.830	8.830	8.830	7.277	0
2025-03-21	8.900	8.900	8.830	8.830	7.277	8,900
2025-03-20	8.900	8.900	8.900	8.900	7.334	1,900
2025-03-19	8.900	8.900	8.900	8.900	7.334	900
2025-03-18	8.890	8.890	8.890	8.890	7.326	200
2025-03-17	8.040	8.040	8.040	8.040	6.626	2,200
2025-03-14	8.890	8.890	8.890	8.890	7.326	0
2025-03-13	8.890	8.890	8.890	8.890	7.326	0
2025-03-12	8.890	8.890	8.890	8.890	7.326	500
2025-03-11	8.900	8.900	8.900	8.900	7.334	400
2025-03-10	8.790	8.890	8.790	8.880	7.318	2,500
2025-03-07	8.730	8.730	8.730	8.730	7.194	700
2025-03-06	8.780	8.780	8.550	8.550	7.046	3,000
2025-03-05	8.890	8.890	8.890	8.890	7.326	100
2025-03-04	8.890	8.890	8.890	8.890	7.326	300
2025-03-03	8.880	8.880	8.880	8.880	7.318	100
2025-02-28	8.880	8.880	8.880	8.880	7.318	100
2025-02-27	8.800	8.800	8.800	8.800	7.252	1,100
2025-02-26	8.890	8.890	8.890	8.890	7.326	0
2025-02-25	8.880	8.890	8.880	8.890	7.326	200
2025-02-24	8.760	8.760	8.760	8.760	7.219	400
2025-02-21	8.900	8.900	8.890	8.890	7.326	300
2025-02-20	8.880	8.880	8.880	8.880	7.318	100
2025-02-19	8.750	8.750	8.750	8.750	7.211	0
2025-02-18	8.800	8.800	8.750	8.750	7.211	1,200
2025-02-14	8.840	8.890	8.820	8.890	7.326	1,400
2025-02-13	8.900	8.900	8.900	8.900	7.334	2,300

← NewerPage 7 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.