BuilderSmart PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.41	0.41	0.29	0.37	0.37	-9.76%	127,251
Apr 1, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	3,540
Mar 31, 2026	0.38	0.40	0.38	0.40	0.40	-	2,100
Mar 30, 2026	0.40	0.40	0.39	0.40	0.40	-	3,529
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	100
Mar 26, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	4,101
Mar 25, 2026	0.36	0.40	0.36	0.40	0.40	8.11%	5,999
Mar 24, 2026	0.37	0.39	0.37	0.37	0.37	-7.50%	4,600
Mar 23, 2026	0.42	0.42	0.40	0.40	0.40	-	200
Mar 20, 2026	0.41	0.42	0.40	0.40	0.40	2.56%	5,600
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	5,001
Mar 18, 2026	0.38	0.41	0.38	0.40	0.40	-	8,300
Mar 17, 2026	0.39	0.40	0.39	0.40	0.40	-	300
Mar 16, 2026	0.37	0.40	0.37	0.40	0.40	-	6,505
Mar 13, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	3,106
Mar 12, 2026	0.36	0.45	0.34	0.38	0.38	5.56%	18,022
Mar 11, 2026	0.40	0.40	0.36	0.36	0.36	-	1,000
Mar 9, 2026	0.37	0.37	0.33	0.36	0.36	-	4,700
Mar 6, 2026	0.34	0.36	0.34	0.36	0.36	-	1,110
Mar 5, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	4,511
Mar 4, 2026	0.40	0.40	0.33	0.34	0.34	-12.82%	11,810
Mar 2, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	8,600
Feb 27, 2026	0.41	0.41	0.40	0.40	0.40	-	38,502
Feb 25, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	5,250
Feb 24, 2026	0.40	0.41	0.36	0.38	0.38	-5.00%	23,900
Feb 23, 2026	0.40	0.40	0.39	0.40	0.40	-	31,404
Feb 20, 2026	0.41	0.41	0.39	0.40	0.40	-	68,700
Feb 19, 2026	0.41	0.41	0.39	0.40	0.40	-6.98%	12,185
Feb 18, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	4,882
Feb 17, 2026	0.39	0.41	0.39	0.41	0.41	-4.65%	7,202
Feb 16, 2026	0.48	0.48	0.38	0.43	0.43	-12.24%	67,205
Feb 13, 2026	0.36	0.49	0.30	0.49	0.49	32.43%	204,748
Feb 12, 2026	0.37	0.38	0.35	0.37	0.37	-2.63%	25,801
Feb 11, 2026	0.39	0.39	0.35	0.38	0.38	-	5,501
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