Builddirect.com Tehcnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.375	0.375	0.370	0.370	0.370	47,500
2023-06-12	0.375	0.375	0.373	0.375	0.375	85,000
2023-06-09	0.385	0.385	0.375	0.375	0.375	3,500
2023-06-08	0.385	0.385	0.380	0.380	0.380	10,500
2023-06-07	0.385	0.385	0.385	0.385	0.385	6,500
2023-06-06	0.345	0.345	0.345	0.345	0.345	0
2023-06-05	0.345	0.345	0.345	0.345	0.345	0
2023-06-02	0.355	0.360	0.345	0.345	0.345	44,500
2023-06-01	0.355	0.355	0.355	0.355	0.355	3,000
2023-05-31	0.360	0.360	0.360	0.360	0.360	0
2023-05-30	0.260	0.360	0.255	0.360	0.360	38,517
2023-05-29	0.280	0.280	0.260	0.260	0.260	5,800
2023-05-26	0.370	0.370	0.300	0.300	0.300	50,500
2023-05-25	0.370	0.370	0.370	0.370	0.370	20,000
2023-05-24	0.395	0.395	0.365	0.365	0.365	42,000
2023-05-23	0.405	0.405	0.390	0.390	0.390	20,500
2023-05-19	0.380	0.400	0.380	0.390	0.390	112,000
2023-05-18	0.385	0.385	0.385	0.385	0.385	0
2023-05-17	0.335	0.385	0.335	0.385	0.385	8,000
2023-05-16	0.330	0.330	0.330	0.330	0.330	3,500
2023-05-15	0.325	0.325	0.325	0.325	0.325	7,500
2023-05-12	0.340	0.340	0.320	0.320	0.320	7,131
2023-05-11	0.360	0.360	0.360	0.360	0.360	0
2023-05-10	0.365	0.365	0.360	0.360	0.360	12,000
2023-05-09	0.380	0.380	0.380	0.380	0.380	0
2023-05-08	0.380	0.380	0.380	0.380	0.380	0
2023-05-05	0.380	0.380	0.380	0.380	0.380	0
2023-05-04	0.380	0.380	0.380	0.380	0.380	0
2023-05-03	0.335	0.380	0.330	0.380	0.380	25,500
2023-05-02	0.330	0.335	0.330	0.335	0.335	1,000
2023-05-01	0.360	0.360	0.330	0.330	0.330	16,801
2023-04-28	0.410	0.410	0.385	0.385	0.385	5,000
2023-04-27	0.445	0.450	0.440	0.440	0.440	9,500
2023-04-26	0.425	0.450	0.425	0.450	0.450	9,000
2023-04-25	0.410	0.410	0.410	0.410	0.410	0
2023-04-24	0.345	0.410	0.345	0.410	0.410	17,500
2023-04-21	0.335	0.340	0.335	0.340	0.340	2,000
2023-04-20	0.290	0.325	0.290	0.325	0.325	12,000
2023-04-19	0.285	0.285	0.265	0.265	0.265	11,000
2023-04-18	0.325	0.330	0.275	0.275	0.275	24,500
2023-04-17	0.350	0.350	0.350	0.350	0.350	0
2023-04-14	0.350	0.350	0.350	0.350	0.350	0
2023-04-13	0.335	0.350	0.310	0.350	0.350	33,545
2023-04-12	0.270	0.310	0.270	0.310	0.310	25,500
2023-04-11	0.230	0.250	0.220	0.250	0.250	19,000
2023-04-10	0.230	0.245	0.230	0.245	0.245	8,000
2023-04-06	0.240	0.250	0.240	0.250	0.250	4,000
2023-04-05	0.225	0.225	0.215	0.220	0.220	20,930
2023-04-04	0.200	0.245	0.200	0.220	0.220	91,514
2023-04-03	0.180	0.185	0.180	0.180	0.180	226,500
2023-03-31	0.180	0.180	0.180	0.180	0.180	496,000
2023-03-30	0.180	0.180	0.180	0.180	0.180	22,078
2023-03-29	0.180	0.180	0.180	0.180	0.180	5,000
2023-03-28	0.180	0.180	0.180	0.180	0.180	6,000
2023-03-27	0.185	0.185	0.185	0.185	0.185	0
2023-03-24	0.185	0.185	0.185	0.185	0.185	9,500
2023-03-23	0.185	0.185	0.185	0.185	0.185	4,500
2023-03-22	0.180	0.180	0.175	0.180	0.180	101,000
2023-03-21	0.185	0.185	0.180	0.185	0.185	10,000
2023-03-20	0.180	0.180	0.180	0.180	0.180	0

← NewerPage 15 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.