BuilderSmart PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.62	0.66	0.62	0.63	0.63	-7.35%	25,200
Oct 14, 2026	0.71	0.75	0.59	0.68	0.68	-2.86%	17,302
Oct 12, 2026	0.69	0.71	0.69	0.70	0.70	2.94%	6,400
Oct 9, 2026	0.68	0.68	0.68	0.68	0.68	-	140
Oct 8, 2026	0.70	0.70	0.66	0.68	0.68	-2.86%	14,120
Oct 7, 2026	0.71	0.71	0.60	0.70	0.70	14.75%	84,310
Oct 6, 2026	0.62	0.62	0.59	0.61	0.61	-3.17%	72,910
Oct 5, 2026	0.68	0.68	0.61	0.63	0.63	-7.35%	73,400
Oct 2, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	31,559
Oct 1, 2026	0.71	0.71	0.67	0.70	0.70	-	7,700
Sep 30, 2026	0.72	0.72	0.67	0.70	0.70	-	36,600
Sep 29, 2026	0.70	0.70	0.69	0.70	0.70	-	16,800
Sep 28, 2026	0.69	0.70	0.69	0.70	0.70	-	5,108
Sep 25, 2026	0.70	0.70	0.70	0.70	0.70	-	900
Sep 24, 2026	0.69	0.70	0.68	0.70	0.70	-	21,130
Sep 23, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	2,630
Sep 22, 2026	0.69	0.69	0.69	0.69	0.69	-	8,019
Sep 21, 2026	0.69	0.71	0.68	0.69	0.69	-2.82%	41,500
Sep 18, 2026	0.70	0.71	0.69	0.71	0.71	2.90%	78,700
Sep 17, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	26,700
Sep 16, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	3,400
Sep 15, 2026	0.74	0.74	0.69	0.72	0.72	-1.37%	4,100
Sep 14, 2026	0.72	0.76	0.71	0.73	0.73	1.39%	28,300
Sep 11, 2026	0.72	0.78	0.69	0.72	0.72	-	153,590
Sep 10, 2026	0.64	0.76	0.64	0.72	0.72	12.50%	247,120
Sep 9, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	49,800
Sep 8, 2026	0.62	0.62	0.60	0.62	0.62	-	2,603
Sep 7, 2026	0.61	0.62	0.58	0.62	0.62	-	123,400
Sep 4, 2026	0.62	0.62	0.55	0.62	0.62	1.64%	26,939
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