Builders Capital Mortgage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	9.000	9.060	9.000	9.060	7.301	700
2024-11-15	9.010	9.010	9.000	9.000	7.253	1,000
2024-11-14	9.060	9.060	9.060	9.060	7.301	300
2024-11-13	9.120	9.120	9.010	9.010	7.261	1,200
2024-11-12	8.940	9.100	8.940	8.990	7.245	1,500
2024-11-11	8.940	8.940	8.920	8.940	7.205	2,900
2024-11-08	8.940	8.940	8.940	8.940	7.205	2,000
2024-11-07	9.100	9.100	9.100	9.100	7.333	300
2024-11-06	9.050	9.050	9.040	9.040	7.285	2,700
2024-11-05	9.200	9.200	9.200	9.200	7.414	0
2024-11-04	9.190	9.200	9.190	9.200	7.414	1,300
2024-11-01	9.050	9.200	9.040	9.050	7.293	2,300
2024-10-31	9.000	9.000	9.000	9.000	7.253	300
2024-10-30	9.040	9.040	9.000	9.000	7.253	1,500
2024-10-29	9.200	9.200	9.040	9.040	7.285	200
2024-10-28	8.910	9.200	8.900	9.000	7.253	2,700
2024-10-25	8.980	8.980	8.980	8.980	7.237	700
2024-10-24	9.200	9.200	9.000	9.000	7.253	600
2024-10-23	8.990	8.990	8.990	8.990	7.245	0
2024-10-22	8.990	8.990	8.990	8.990	7.245	0
2024-10-21	8.990	8.990	8.990	8.990	7.245	0
2024-10-18	8.990	8.990	8.990	8.990	7.245	400
2024-10-17	8.760	8.990	8.760	8.990	7.245	1,500
2024-10-16	8.760	8.760	8.760	8.760	7.059	0
2024-10-15	9.190	9.190	8.760	8.760	7.059	900
2024-10-11	8.960	8.960	8.850	8.850	7.132	1,600
2024-10-10	8.810	9.000	8.810	9.000	7.253	800
2024-10-09	8.870	8.870	8.250	8.250	6.648	4,400
2024-10-08	8.950	9.050	8.950	9.050	7.293	1,000
2024-10-07	9.050	9.050	8.850	9.050	7.293	5,400
2024-10-04	8.850	9.100	8.850	9.100	7.333	2,900
2024-10-03	8.900	8.900	8.890	8.900	7.172	1,200
2024-10-02	8.510	8.510	8.500	8.500	6.850	500
2024-10-01	8.800	8.800	8.500	8.500	6.850	1,900
2024-09-30	8.890	8.900	8.860	8.900	7.172	1,000
2024-09-27	9.000	9.000	8.840	8.850	7.132	3,500
2024-09-26	8.810	8.900	8.800	8.850	6.971	5,800
2024-09-25	8.810	9.000	8.810	9.000	7.089	1,600
2024-09-24	9.000	9.000	9.000	9.000	7.089	100
2024-09-23	9.100	9.100	9.000	9.000	7.089	1,100
2024-09-20	9.200	9.200	9.090	9.090	7.160	2,700
2024-09-19	9.100	9.100	9.100	9.100	7.168	1,900
2024-09-18	8.950	8.950	8.950	8.950	7.050	1,400
2024-09-17	8.950	8.950	8.950	8.950	7.050	1,900
2024-09-16	8.820	8.880	8.820	8.880	6.994	400
2024-09-13	8.930	8.950	8.930	8.950	7.050	600
2024-09-12	8.850	8.850	8.800	8.800	6.931	300
2024-09-11	8.950	8.950	8.950	8.950	7.050	300
2024-09-10	8.960	8.960	8.950	8.950	7.050	500
2024-09-09	8.810	9.000	8.800	9.000	7.089	2,200
2024-09-06	8.830	8.830	8.820	8.820	6.947	1,400
2024-09-05	8.780	9.000	8.780	9.000	7.089	2,400
2024-09-04	9.000	9.000	9.000	9.000	7.089	0
2024-09-03	8.830	9.000	8.700	9.000	7.089	4,000
2024-08-30	8.830	8.840	8.830	8.840	6.963	1,000
2024-08-29	8.840	8.840	8.840	8.840	6.963	400
2024-08-28	8.750	8.750	8.750	8.750	6.892	600
2024-08-27	8.760	8.760	8.760	8.760	6.900	400
2024-08-26	8.750	8.750	8.750	8.750	6.892	0
2024-08-23	8.750	8.750	8.750	8.750	6.892	600

← NewerPage 9 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.