Builddirect.com Tehcnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.420	0.420	0.420	0.420	0.420	4,000
2022-06-27	0.500	0.500	0.500	0.500	0.500	0
2022-06-24	0.410	0.500	0.410	0.500	0.500	25,800
2022-06-23	0.490	0.490	0.490	0.490	0.490	0
2022-06-22	0.490	0.490	0.490	0.490	0.490	0
2022-06-21	0.490	0.490	0.490	0.490	0.490	600
2022-06-20	0.450	0.450	0.450	0.450	0.450	1,000
2022-06-17	0.520	0.520	0.520	0.520	0.520	0
2022-06-16	0.520	0.520	0.520	0.520	0.520	0
2022-06-15	0.520	0.520	0.520	0.520	0.520	0
2022-06-14	0.520	0.520	0.520	0.520	0.520	0
2022-06-13	0.620	0.620	0.480	0.520	0.520	5,000
2022-06-10	0.500	0.500	0.500	0.500	0.500	0
2022-06-09	0.500	0.500	0.500	0.500	0.500	9,500
2022-06-08	0.480	0.480	0.480	0.480	0.480	9,000
2022-06-07	0.500	0.500	0.500	0.500	0.500	0
2022-06-06	0.530	0.530	0.500	0.500	0.500	10,500
2022-06-03	0.680	0.680	0.680	0.680	0.680	1,000
2022-06-02	0.650	0.650	0.550	0.550	0.550	4,067
2022-06-01	0.690	0.690	0.690	0.690	0.690	0
2022-05-31	0.690	0.690	0.690	0.690	0.690	0
2022-05-30	0.460	0.690	0.460	0.690	0.690	16,100
2022-05-27	0.580	0.580	0.400	0.400	0.400	16,500
2022-05-26	0.580	0.580	0.580	0.580	0.580	0
2022-05-25	0.580	0.580	0.580	0.580	0.580	2,000
2022-05-24	0.600	0.600	0.580	0.580	0.580	1,000
2022-05-20	0.610	0.610	0.580	0.580	0.580	2,500
2022-05-19	0.660	0.660	0.660	0.660	0.660	0
2022-05-18	0.660	0.660	0.660	0.660	0.660	0
2022-05-17	0.660	0.660	0.660	0.660	0.660	0
2022-05-16	0.660	0.660	0.660	0.660	0.660	0
2022-05-13	0.660	0.660	0.660	0.660	0.660	0
2022-05-12	0.660	0.660	0.660	0.660	0.660	20,000
2022-05-11	0.730	0.730	0.730	0.730	0.730	2,000
2022-05-10	0.680	0.680	0.630	0.630	0.630	12,000
2022-05-09	0.700	0.700	0.700	0.700	0.700	500
2022-05-06	0.730	0.730	0.730	0.730	0.730	0
2022-05-05	0.670	0.730	0.650	0.730	0.730	15,330
2022-05-04	0.690	0.690	0.680	0.680	0.680	11,000
2022-05-03	0.710	0.710	0.710	0.710	0.710	0
2022-05-02	0.710	0.710	0.710	0.710	0.710	0
2022-04-29	0.710	0.710	0.710	0.710	0.710	1,000
2022-04-28	0.680	0.680	0.660	0.680	0.680	13,260
2022-04-27	0.680	0.680	0.680	0.680	0.680	9,000
2022-04-26	0.680	0.680	0.680	0.680	0.680	10,000
2022-04-25	0.680	0.680	0.680	0.680	0.680	0
2022-04-22	0.690	0.690	0.680	0.680	0.680	1,000
2022-04-21	0.690	0.690	0.690	0.690	0.690	0
2022-04-20	0.690	0.690	0.690	0.690	0.690	0
2022-04-19	0.690	0.690	0.690	0.690	0.690	10,001
2022-04-18	0.690	0.690	0.690	0.690	0.690	0
2022-04-14	0.690	0.690	0.690	0.690	0.690	0
2022-04-13	0.690	0.690	0.690	0.690	0.690	500
2022-04-12	0.680	0.680	0.680	0.680	0.680	0
2022-04-11	0.680	0.680	0.680	0.680	0.680	0
2022-04-08	0.690	0.690	0.680	0.680	0.680	2,600
2022-04-07	0.700	0.700	0.700	0.700	0.700	4,500
2022-04-06	0.700	0.700	0.700	0.700	0.700	0
2022-04-05	0.700	0.700	0.700	0.700	0.700	0
2022-04-04	0.640	0.700	0.640	0.700	0.700	4,132

← NewerPage 19 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.