BuilderSmart PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	9,100
Feb 9, 2026	0.39	0.39	0.34	0.39	0.39	-	13,900
Feb 6, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	113
Feb 5, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	500
Feb 4, 2026	0.36	0.36	0.36	0.36	0.36	-	2,600
Feb 3, 2026	0.36	0.38	0.36	0.36	0.36	2.86%	1,710
Feb 2, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	25,500
Jan 30, 2026	0.37	0.44	0.37	0.37	0.37	-11.90%	47,049
Jan 29, 2026	0.36	0.42	0.33	0.42	0.42	16.67%	84,885
Jan 28, 2026	0.34	0.36	0.34	0.36	0.36	-	200
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	101,000
Jan 26, 2026	0.35	0.36	0.34	0.34	0.34	-8.11%	107,450
Jan 23, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	5,200
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	2,543
Jan 21, 2026	0.37	0.40	0.37	0.38	0.38	5.56%	9,524
Jan 20, 2026	0.37	0.37	0.36	0.36	0.36	2.86%	4,610
Jan 19, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	16,300
Jan 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	41,500
Jan 15, 2026	0.37	0.37	0.36	0.37	0.37	-	4,050
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Jan 13, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	6,025
Jan 12, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	3,100
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-	5,000
Jan 8, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	24,130
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	-	3,950
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	2,000
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	-	20,700
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	2,301
Dec 26, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	10,001
Dec 25, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	32,090
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-	7,500
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	-	2,500
Dec 22, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	1,502
Dec 19, 2025	0.36	0.36	0.35	0.35	0.35	2.94%	2,800
Dec 18, 2025	0.34	0.34	0.33	0.34	0.34	-8.11%	241,800
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-	2,100
Dec 16, 2025	0.37	0.38	0.37	0.37	0.37	-	1,900
Dec 15, 2025	0.35	0.37	0.34	0.37	0.37	5.71%	20,625
Dec 12, 2025	0.34	0.35	0.33	0.35	0.35	-	15,600
Dec 11, 2025	0.36	0.36	0.33	0.35	0.35	-5.41%	24,700
Dec 9, 2025	0.38	0.38	0.37	0.37	0.37	-	3,800
Dec 8, 2025	0.38	0.38	0.37	0.37	0.37	-5.13%	24,905
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-7.14%	5,400
Dec 3, 2025	0.35	0.42	0.35	0.42	0.42	10.53%	27,900
Dec 2, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	16,892
Dec 1, 2025	0.33	0.40	0.33	0.39	0.39	18.18%	64,070
Nov 28, 2025	0.33	0.34	0.32	0.33	0.33	-5.71%	39,309
Nov 27, 2025	0.34	0.35	0.33	0.35	0.35	-	22,900
Nov 25, 2025	0.35	0.35	0.34	0.35	0.35	-2.78%	17,804
Nov 24, 2025	0.38	0.39	0.30	0.36	0.36	-5.26%	102,600