Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	8.900	8.900	8.900	8.900	7.334	2,300
2025-02-12	8.900	8.900	8.900	8.900	7.334	5,200
2025-02-11	8.950	9.100	8.850	8.890	7.326	4,700
2025-02-10	8.980	8.990	8.980	8.980	7.400	3,900
2025-02-07	8.980	8.980	8.980	8.980	7.400	100
2025-02-06	8.980	8.980	8.980	8.980	7.400	2,300
2025-02-05	8.960	8.970	8.960	8.970	7.392	1,700
2025-02-04	8.960	8.970	8.960	8.970	7.392	400
2025-02-03	8.970	8.970	8.970	8.970	7.392	1,300
2025-01-31	8.830	8.830	8.820	8.820	7.268	1,000
2025-01-30	8.850	8.850	8.850	8.850	7.293	0
2025-01-29	8.880	8.890	8.850	8.850	7.293	2,700
2025-01-28	8.830	8.830	8.830	8.830	7.277	1,000
2025-01-27	8.900	8.900	8.750	8.810	7.260	3,800
2025-01-24	8.950	8.950	8.910	8.950	7.376	2,600
2025-01-23	8.950	8.950	8.950	8.950	7.376	1,000
2025-01-22	8.950	8.950	8.950	8.950	7.376	0
2025-01-21	8.950	8.950	8.950	8.950	7.376	1,000
2025-01-20	8.900	9.000	8.900	8.900	7.334	2,800
2025-01-17	8.900	9.000	8.900	9.000	7.417	8,300
2025-01-16	8.810	8.810	8.810	8.810	7.260	300
2025-01-15	8.990	8.990	8.800	8.800	7.252	3,400
2025-01-14	8.990	8.990	8.990	8.990	7.409	100
2025-01-13	9.000	9.000	9.000	9.000	7.417	200
2025-01-10	8.900	8.900	8.900	8.900	7.334	1,000
2025-01-09	9.000	9.000	9.000	9.000	7.417	300
2025-01-08	9.000	9.000	9.000	9.000	7.417	100
2025-01-07	8.880	8.880	8.880	8.880	7.318	0
2025-01-06	9.000	9.000	8.880	8.880	7.318	5,000
2025-01-03	9.020	9.040	9.020	9.040	7.450	2,300
2025-01-02	9.020	9.020	9.020	9.020	7.433	0
2024-12-31	8.990	9.020	8.980	9.020	7.433	4,200
2024-12-30	8.980	9.050	8.980	9.050	7.293	5,100
2024-12-27	9.080	9.080	8.980	8.980	7.237	4,600
2024-12-24	9.100	9.100	9.100	9.100	7.333	500
2024-12-23	9.050	9.050	9.050	9.050	7.293	400
2024-12-20	8.990	8.990	8.990	8.990	7.245	0
2024-12-19	9.000	9.000	8.990	8.990	7.245	1,500
2024-12-18	9.000	9.000	9.000	9.000	7.253	0
2024-12-17	9.000	9.000	9.000	9.000	7.253	1,300
2024-12-16	9.010	9.010	9.010	9.010	7.261	200
2024-12-13	9.000	9.000	9.000	9.000	7.253	0
2024-12-12	9.000	9.000	9.000	9.000	7.253	0
2024-12-11	9.000	9.000	9.000	9.000	7.253	0
2024-12-10	9.000	9.000	9.000	9.000	7.253	0
2024-12-09	9.000	9.000	9.000	9.000	7.253	0
2024-12-06	9.000	9.000	9.000	9.000	7.253	0
2024-12-05	9.000	9.000	9.000	9.000	7.253	600
2024-12-04	9.230	9.230	9.230	9.230	7.438	200
2024-12-03	9.230	9.230	9.230	9.230	7.438	0
2024-12-02	9.220	9.230	9.220	9.230	7.438	900
2024-11-29	9.150	9.150	9.150	9.150	7.374	1,800
2024-11-28	8.910	9.140	8.910	9.140	7.366	500
2024-11-27	9.000	9.000	9.000	9.000	7.253	0
2024-11-26	8.910	9.000	8.910	9.000	7.253	300
2024-11-25	9.000	9.000	8.810	8.810	7.100	2,800
2024-11-22	9.010	9.010	9.000	9.000	7.253	2,700
2024-11-21	9.080	9.080	9.080	9.080	7.317	0
2024-11-20	9.080	9.080	9.080	9.080	7.317	500
2024-11-19	9.000	9.090	8.980	9.080	7.317	1,700

← NewerPage 8 of 21 · 1,258 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.