BuilderSmart PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.35	0.36	0.35	0.35	0.35	-	32,200
May 8, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	8,050
May 7, 2026	0.33	0.34	0.33	0.34	0.34	-	4,854
May 6, 2026	0.34	0.34	0.34	0.34	0.34	-	2,129
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-	1,844
Apr 30, 2026	0.35	0.35	0.33	0.34	0.34	-	1,400
Apr 29, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	7,901
Apr 28, 2026	0.33	0.33	0.32	0.33	0.33	-	6,210
Apr 27, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	28,000
Apr 24, 2026	0.34	0.34	0.33	0.34	0.34	-	14,200
Apr 23, 2026	0.34	0.34	0.33	0.34	0.34	-	17,300
Apr 22, 2026	0.34	0.34	0.33	0.34	0.34	-	20,300
Apr 21, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	10,400
Apr 20, 2026	0.34	0.37	0.34	0.35	0.35	-7.89%	248,270
Apr 17, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	2,400
Apr 16, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	3,100
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,801
Apr 9, 2026	0.36	0.39	0.36	0.39	0.39	5.41%	8,800
Apr 8, 2026	0.37	0.37	0.35	0.37	0.37	5.71%	1,450
Apr 7, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	34,102
Apr 3, 2026	0.36	0.37	0.35	0.37	0.37	-	1,900
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