Builddirect.com Tehcnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.640	0.640	0.620	0.620	0.620	1,940
2022-03-31	0.660	0.660	0.640	0.640	0.640	18,000
2022-03-30	0.700	0.700	0.700	0.700	0.700	0
2022-03-29	0.700	0.700	0.700	0.700	0.700	15,000
2022-03-28	0.650	0.650	0.650	0.650	0.650	0
2022-03-25	0.650	0.650	0.650	0.650	0.650	0
2022-03-24	0.640	0.650	0.640	0.650	0.650	12,658
2022-03-23	0.680	0.680	0.640	0.640	0.640	28,001
2022-03-22	0.650	0.650	0.650	0.650	0.650	0
2022-03-21	0.650	0.650	0.650	0.650	0.650	0
2022-03-18	0.650	0.650	0.650	0.650	0.650	0
2022-03-17	0.650	0.650	0.650	0.650	0.650	0
2022-03-16	0.650	0.650	0.650	0.650	0.650	14,000
2022-03-15	0.700	0.700	0.700	0.700	0.700	0
2022-03-14	0.700	0.700	0.700	0.700	0.700	16,540
2022-03-11	0.700	0.700	0.700	0.700	0.700	1,300
2022-03-10	0.700	0.700	0.700	0.700	0.700	0
2022-03-09	0.700	0.700	0.700	0.700	0.700	637
2022-03-08	0.700	0.700	0.700	0.700	0.700	6,000
2022-03-07	0.700	0.700	0.700	0.700	0.700	10,000
2022-03-04	0.700	0.700	0.700	0.700	0.700	0
2022-03-03	0.700	0.700	0.700	0.700	0.700	500
2022-03-02	0.750	0.750	0.750	0.750	0.750	0
2022-03-01	0.650	0.750	0.640	0.750	0.750	12,000
2022-02-28	0.680	0.680	0.640	0.640	0.640	8,344
2022-02-25	0.730	0.740	0.690	0.740	0.740	7,200
2022-02-24	0.750	0.750	0.750	0.750	0.750	10,000
2022-02-23	0.850	0.850	0.700	0.760	0.760	68,749
2022-02-22	1.050	1.050	0.900	0.900	0.900	8,000
2022-02-18	1.100	1.120	1.000	1.050	1.050	1,800
2022-02-17	1.040	1.070	1.000	1.030	1.030	5,969
2022-02-16	0.950	1.020	0.900	1.010	1.010	36,250
2022-02-15	0.850	0.850	0.800	0.800	0.800	20,130
2022-02-14	0.950	0.950	0.850	0.850	0.850	15,250
2022-02-11	0.990	1.090	0.950	0.990	0.990	19,450
2022-02-10	0.900	1.000	0.750	1.000	1.000	78,600
2022-02-09	1.070	1.070	0.880	0.950	0.950	53,936
2022-02-08	1.100	1.100	1.100	1.100	1.100	500
2022-02-07	1.120	1.140	1.000	1.000	1.000	25,300
2022-02-04	1.200	1.200	1.050	1.100	1.100	19,400
2022-02-03	1.250	1.250	1.250	1.250	1.250	3,000
2022-02-02	1.240	1.250	1.240	1.250	1.250	2,500
2022-02-01	1.170	1.230	1.160	1.230	1.230	831
2022-01-31	1.150	1.240	1.150	1.240	1.240	1,573
2022-01-28	1.100	1.140	1.100	1.140	1.140	4,570
2022-01-27	1.100	1.150	1.100	1.100	1.100	3,160
2022-01-26	0.910	1.000	0.910	1.000	1.000	23,000
2022-01-25	0.900	0.900	0.900	0.900	0.900	3,000
2022-01-24	0.800	0.900	0.800	0.900	0.900	10,100
2022-01-21	0.850	0.850	0.750	0.840	0.840	114,996
2022-01-20	0.900	0.900	0.900	0.900	0.900	7,500
2022-01-19	0.950	0.950	0.950	0.950	0.950	700
2022-01-18	1.250	1.250	0.950	0.970	0.970	25,610
2022-01-17	1.300	1.300	1.250	1.250	1.250	1,000
2022-01-14	1.370	1.370	1.150	1.300	1.300	17,119
2022-01-13	1.450	1.450	1.400	1.400	1.400	5,300
2022-01-12	1.450	1.450	1.450	1.450	1.450	376
2022-01-11	1.550	1.550	1.500	1.500	1.500	1,650
2022-01-10	1.610	1.610	1.560	1.560	1.560	814
2022-01-07	1.650	1.650	1.500	1.500	1.500	1,100

← NewerPage 20 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.