Builddirect.com Tehcnologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2.550 | 2.600 | 2.460 | 2.510 | 2.510 | 19,901 |
| 2025-08-06 | 2.300 | 2.610 | 2.300 | 2.550 | 2.550 | 35,143 |
| 2025-08-05 | 2.000 | 2.420 | 2.000 | 2.300 | 2.300 | 28,513 |
| 2025-08-01 | 1.970 | 2.010 | 1.850 | 1.980 | 1.980 | 26,182 |
| 2025-07-31 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 2,100 |
| 2025-07-30 | 1.840 | 1.870 | 1.750 | 1.870 | 1.870 | 5,113 |
| 2025-07-29 | 1.800 | 1.940 | 1.800 | 1.830 | 1.830 | 2,250 |
| 2025-07-28 | 1.800 | 2.000 | 1.730 | 1.800 | 1.800 | 12,330 |
| 2025-07-25 | 1.600 | 1.800 | 1.600 | 1.800 | 1.800 | 10,308 |
| 2025-07-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 500 |
| 2025-07-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2025-07-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,900 |
| 2025-07-21 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 31,000 |
| 2025-07-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-07-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,600 |
| 2025-07-16 | 1.530 | 1.600 | 1.530 | 1.550 | 1.550 | 500 |
| 2025-07-15 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 700 |
| 2025-07-14 | 1.480 | 1.580 | 1.480 | 1.580 | 1.580 | 4,970 |
| 2025-07-11 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 1,200 |
| 2025-07-10 | 1.480 | 1.490 | 1.450 | 1.450 | 1.450 | 2,050 |
| 2025-07-09 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 2,900 |
| 2025-07-08 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 4,100 |
| 2025-07-07 | 1.440 | 1.600 | 1.440 | 1.550 | 1.550 | 28,000 |
| 2025-07-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-07-03 | 1.480 | 1.490 | 1.430 | 1.430 | 1.430 | 11,000 |
| 2025-07-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 3,002 |
| 2025-06-30 | 1.550 | 1.580 | 1.490 | 1.490 | 1.490 | 94,702 |
| 2025-06-27 | 1.340 | 1.580 | 1.340 | 1.580 | 1.580 | 29,712 |
| 2025-06-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 600 |
| 2025-06-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,800 |
| 2025-06-24 | 1.320 | 1.320 | 1.250 | 1.270 | 1.270 | 11,941 |
| 2025-06-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 500 |
| 2025-06-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,100 |
| 2025-06-19 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 6,070 |
| 2025-06-18 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 1,100 |
| 2025-06-17 | 1.200 | 1.300 | 1.150 | 1.300 | 1.300 | 93,800 |
| 2025-06-16 | 1.240 | 1.240 | 1.150 | 1.200 | 1.200 | 8,270 |
| 2025-06-13 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 3,600 |
| 2025-06-12 | 1.250 | 1.280 | 1.230 | 1.250 | 1.250 | 5,250 |
| 2025-06-11 | 1.200 | 1.220 | 1.150 | 1.220 | 1.220 | 5,800 |
| 2025-06-10 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 3,700 |
| 2025-06-09 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 17,900 |
| 2025-06-06 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 13,700 |
| 2025-06-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3,875 |
| 2025-06-04 | 1.210 | 1.250 | 1.140 | 1.140 | 1.140 | 23,600 |
| 2025-06-03 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2025-06-02 | 1.330 | 1.330 | 1.190 | 1.250 | 1.250 | 12,150 |
| 2025-05-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,600 |
| 2025-05-29 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 3,900 |
| 2025-05-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-05-27 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 1,050 |
| 2025-05-26 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 5,800 |
| 2025-05-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2025-05-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 500 |
| 2025-05-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-05-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2025-05-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 700 |
| 2025-05-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 130 |
| 2025-05-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-05-13 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 5,100 |
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.