Builddirect.com Tehcnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.410	0.410	0.410	0.410	0.410	0
2023-09-07	0.410	0.410	0.410	0.410	0.410	0
2023-09-06	0.410	0.410	0.410	0.410	0.410	4,500
2023-09-05	0.465	0.465	0.465	0.465	0.465	0
2023-09-01	0.465	0.465	0.465	0.465	0.465	0
2023-08-31	0.430	0.550	0.430	0.465	0.465	39,000
2023-08-30	0.410	0.410	0.400	0.400	0.400	1,500
2023-08-29	0.450	0.450	0.450	0.450	0.450	0
2023-08-28	0.450	0.450	0.450	0.450	0.450	598
2023-08-25	0.450	0.450	0.450	0.450	0.450	0
2023-08-24	0.450	0.450	0.450	0.450	0.450	500
2023-08-23	0.360	0.530	0.360	0.450	0.450	21,500
2023-08-22	0.375	0.375	0.375	0.375	0.375	0
2023-08-21	0.375	0.375	0.375	0.375	0.375	0
2023-08-18	0.375	0.375	0.375	0.375	0.375	500
2023-08-17	0.395	0.395	0.395	0.395	0.395	0
2023-08-16	0.395	0.395	0.395	0.395	0.395	0
2023-08-15	0.310	0.400	0.310	0.395	0.395	27,688
2023-08-14	0.300	0.300	0.300	0.300	0.300	0
2023-08-11	0.285	0.300	0.260	0.300	0.300	8,000
2023-08-10	0.300	0.300	0.290	0.290	0.290	8,000
2023-08-09	0.300	0.300	0.300	0.300	0.300	0
2023-08-08	0.295	0.300	0.295	0.300	0.300	3,500
2023-08-04	0.275	0.275	0.275	0.275	0.275	0
2023-08-03	0.270	0.275	0.270	0.275	0.275	29,500
2023-08-02	0.270	0.285	0.270	0.270	0.270	168,000
2023-08-01	0.280	0.280	0.255	0.260	0.260	11,500
2023-07-31	0.290	0.290	0.290	0.290	0.290	1,500
2023-07-28	0.300	0.300	0.300	0.300	0.300	0
2023-07-27	0.300	0.300	0.300	0.300	0.300	0
2023-07-26	0.300	0.300	0.300	0.300	0.300	2,000
2023-07-25	0.300	0.300	0.300	0.300	0.300	1,000
2023-07-24	0.290	0.290	0.290	0.290	0.290	1,550
2023-07-21	0.295	0.305	0.290	0.300	0.300	5,500
2023-07-20	0.310	0.310	0.300	0.310	0.310	21,500
2023-07-19	0.330	0.330	0.310	0.325	0.325	34,500
2023-07-18	0.340	0.350	0.330	0.350	0.350	3,000
2023-07-17	0.320	0.320	0.320	0.320	0.320	3,750
2023-07-14	0.340	0.340	0.340	0.340	0.340	3,000
2023-07-13	0.320	0.350	0.320	0.350	0.350	5,000
2023-07-12	0.320	0.320	0.300	0.300	0.300	49,000
2023-07-11	0.320	0.320	0.320	0.320	0.320	30,680
2023-07-10	0.320	0.320	0.320	0.320	0.320	21,558
2023-07-07	0.330	0.330	0.320	0.320	0.320	40,284
2023-07-06	0.345	0.345	0.335	0.343	0.343	20,100
2023-07-05	0.345	0.345	0.340	0.340	0.340	4,500
2023-07-04	0.340	0.340	0.340	0.340	0.340	0
2023-06-30	0.340	0.340	0.340	0.340	0.340	4,876
2023-06-29	0.335	0.335	0.330	0.330	0.330	4,000
2023-06-28	0.360	0.360	0.340	0.340	0.340	13,300
2023-06-27	0.365	0.365	0.365	0.365	0.365	0
2023-06-26	0.365	0.365	0.365	0.365	0.365	0
2023-06-23	0.365	0.365	0.365	0.365	0.365	1,200
2023-06-22	0.385	0.385	0.385	0.385	0.385	0
2023-06-21	0.380	0.385	0.380	0.385	0.385	1,500
2023-06-20	0.370	0.370	0.370	0.370	0.370	4,000
2023-06-19	0.360	0.360	0.360	0.360	0.360	7,000
2023-06-16	0.380	0.380	0.320	0.350	0.350	115,000
2023-06-15	0.370	0.370	0.370	0.370	0.370	12,260
2023-06-14	0.395	0.395	0.370	0.370	0.370	93,000

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.