Builddirect.com Tehcnologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2022-01-05 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 2,100 |
| 2022-01-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2021-12-31 | 1.800 | 1.810 | 1.700 | 1.700 | 1.700 | 2,824 |
| 2021-12-30 | 1.780 | 1.800 | 1.710 | 1.710 | 1.710 | 1,950 |
| 2021-12-29 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 1,100 |
| 2021-12-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2021-12-23 | 1.520 | 1.660 | 1.520 | 1.650 | 1.650 | 9,688 |
| 2021-12-22 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 1,100 |
| 2021-12-21 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 17,576 |
| 2021-12-20 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 10,000 |
| 2021-12-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2021-12-16 | 1.750 | 1.750 | 1.690 | 1.700 | 1.700 | 9,600 |
| 2021-12-15 | 1.800 | 1.800 | 1.650 | 1.750 | 1.750 | 20,700 |
| 2021-12-14 | 1.800 | 1.810 | 1.790 | 1.800 | 1.800 | 1,800 |
| 2021-12-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 9,601 |
| 2021-12-10 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 1,200 |
| 2021-12-09 | 1.610 | 1.710 | 1.610 | 1.710 | 1.710 | 1,400 |
| 2021-12-08 | 1.590 | 1.690 | 1.590 | 1.690 | 1.690 | 1,050 |
| 2021-12-07 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 9,288 |
| 2021-12-06 | 1.600 | 1.650 | 1.600 | 1.620 | 1.620 | 3,161 |
| 2021-12-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2021-12-02 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 1,058 |
| 2021-12-01 | 1.500 | 1.530 | 1.460 | 1.500 | 1.500 | 1,388 |
| 2021-11-30 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 2,400 |
| 2021-11-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 508 |
| 2021-11-26 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 2,188 |
| 2021-11-25 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 8,100 |
| 2021-11-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 200 |
| 2021-11-23 | 1.490 | 1.500 | 1.430 | 1.500 | 1.500 | 10,211 |
| 2021-11-22 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 28,130 |
| 2021-11-19 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 2,450 |
| 2021-11-18 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 1,509 |
| 2021-11-17 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 16,300 |
| 2021-11-16 | 1.600 | 1.650 | 1.540 | 1.550 | 1.550 | 10,409 |
| 2021-11-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2021-11-12 | 1.610 | 1.650 | 1.550 | 1.650 | 1.650 | 16,530 |
| 2021-11-11 | 1.400 | 1.560 | 1.400 | 1.530 | 1.530 | 9,915 |
| 2021-11-10 | 1.690 | 1.850 | 1.390 | 1.410 | 1.410 | 26,000 |
| 2021-11-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,500 |
| 2021-11-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2021-11-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 500 |
| 2021-11-04 | 1.680 | 1.700 | 1.600 | 1.600 | 1.600 | 6,710 |
| 2021-11-03 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 15,609 |
| 2021-11-02 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 7,220 |
| 2021-11-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,510 |
| 2021-10-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2021-10-28 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 2,080 |
| 2021-10-27 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 4,600 |
| 2021-10-26 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 2,040 |
| 2021-10-25 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 10,307 |
| 2021-10-22 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 1,150 |
| 2021-10-21 | 1.920 | 1.920 | 1.790 | 1.800 | 1.800 | 12,400 |
| 2021-10-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2021-10-19 | 1.870 | 1.870 | 1.750 | 1.800 | 1.800 | 27,253 |
| 2021-10-18 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 2,000 |
| 2021-10-15 | 2.040 | 2.050 | 2.040 | 2.050 | 2.050 | 634 |
| 2021-10-14 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 1,150 |
← NewerPage 21 of 21 · 1,258 trading days
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.