BuilderSmart PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.61	0.61	0.61	0.61	0.61	-	1,514
Sep 2, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	164,379
Sep 1, 2026	0.67	0.67	0.62	0.62	0.62	-8.82%	81,500
Aug 31, 2026	0.67	0.74	0.65	0.68	0.68	4.62%	59,910
Aug 28, 2026	0.67	0.67	0.64	0.65	0.65	-1.52%	106,902
Aug 27, 2026	0.66	0.67	0.65	0.66	0.66	3.13%	6,901
Aug 26, 2026	0.64	0.67	0.64	0.64	0.64	-	15,900
Aug 25, 2026	0.63	0.76	0.62	0.64	0.64	-5.88%	162,122
Aug 24, 2026	0.68	0.69	0.67	0.68	0.68	-1.45%	25,300
Aug 21, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	10,512
Aug 20, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	100
Aug 19, 2026	0.71	0.71	0.65	0.67	0.67	-4.29%	10,500
Aug 18, 2026	0.72	0.72	0.68	0.70	0.70	-2.78%	33,510
Aug 17, 2026	0.69	0.73	0.69	0.72	0.72	4.35%	40,210
Aug 14, 2026	0.78	0.78	0.69	0.69	0.69	-9.21%	25,811
Aug 13, 2026	0.75	0.79	0.75	0.76	0.76	5.56%	40,801
Aug 11, 2026	0.76	0.76	0.72	0.72	0.72	-5.26%	3,400
Aug 10, 2026	0.73	0.77	0.73	0.76	0.76	2.70%	6,101
Aug 7, 2026	0.75	0.78	0.74	0.74	0.74	-5.13%	11,510
Aug 6, 2026	0.75	0.80	0.75	0.78	0.78	1.30%	63,400
Aug 5, 2026	0.76	0.78	0.73	0.77	0.77	1.32%	34,900
Aug 4, 2026	0.79	0.79	0.73	0.76	0.76	-3.80%	26,101
Aug 3, 2026	0.82	0.82	0.76	0.79	0.79	3.95%	39,855
Jul 31, 2026	0.74	0.77	0.74	0.76	0.76	-	20,500
Jul 30, 2026	0.72	0.78	0.72	0.76	0.76	-2.56%	20,300
Jul 27, 2026	0.73	0.80	0.69	0.78	0.78	2.63%	116,720
Jul 24, 2026	0.80	0.80	0.73	0.76	0.76	-5.00%	186,110
Jul 23, 2026	0.84	0.85	0.78	0.80	0.80	-2.44%	79,135
Jul 22, 2026	0.85	0.85	0.79	0.82	0.82	-3.53%	296,509
Jul 21, 2026	0.84	0.86	0.83	0.85	0.85	-1.16%	54,700
Jul 20, 2026	0.86	0.86	0.84	0.86	0.86	2.38%	8,410
Jul 17, 2026	0.87	0.87	0.84	0.84	0.84	-2.33%	74,516
Jul 16, 2026	0.88	0.88	0.86	0.86	0.86	-3.37%	245,200
Jul 15, 2026	0.87	0.90	0.87	0.89	0.89	1.14%	106,033
Jul 14, 2026	0.91	0.92	0.87	0.88	0.88	-1.12%	511,310
Jul 13, 2026	0.90	0.94	0.85	0.89	0.89	-1.11%	445,225
Jul 10, 2026	0.92	0.92	0.88	0.90	0.90	-1.10%	462,929
Jul 9, 2026	0.87	0.96	0.83	0.91	0.91	9.64%	1,722,779
Jul 8, 2026	0.92	0.92	0.83	0.83	0.83	-9.78%	776,130
Jul 7, 2026	0.87	0.98	0.84	0.92	0.92	6.98%	2,977,920
Jul 6, 2026	1.18	1.24	0.85	0.86	0.86	-15.69%	6,854,356
Jul 3, 2026	0.78	1.02	0.73	1.02	1.02	30.77%	2,442,612
Jul 2, 2026	0.74	0.79	0.65	0.78	0.78	4.00%	1,240,659
Jul 1, 2026	0.78	0.88	0.75	0.75	0.75	8.70%	4,044,421
Jun 30, 2026	0.60	0.69	0.59	0.69	0.69	30.19%	1,544,699
Jun 29, 2026	0.41	0.53	0.41	0.53	0.53	32.50%	2,947,978
Jun 26, 2026	0.35	0.45	0.35	0.40	0.40	14.29%	2,892,920
Jun 25, 2026	0.39	0.42	0.35	0.35	0.35	-7.89%	394,910
Jun 24, 2026	0.39	0.40	0.37	0.38	0.38	-	102,501
Jun 23, 2026	0.47	0.51	0.38	0.38	0.38	-17.39%	862,453