BuilderSmart PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.32	0.33	0.30	0.33	0.33	3.13%	61,319
Jun 4, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	30,250
Jun 2, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	20,300
May 29, 2026	0.31	0.33	0.31	0.32	0.32	-3.03%	39,800
May 28, 2026	0.33	0.34	0.29	0.33	0.33	-2.94%	51,300
May 27, 2026	0.34	0.34	0.32	0.34	0.34	3.03%	28,099
May 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	2,100
May 25, 2026	0.33	0.34	0.33	0.34	0.34	-	3,069
May 22, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	1,810
May 21, 2026	0.33	0.33	0.33	0.33	0.33	-	1,099
May 20, 2026	0.32	0.34	0.32	0.33	0.33	-5.71%	42,130
May 19, 2026	0.34	0.35	0.34	0.35	0.35	-	2,100
May 15, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	4,300
May 14, 2026	0.34	0.34	0.33	0.34	0.34	-	11,900
May 13, 2026	0.35	0.35	0.32	0.34	0.34	-5.56%	20,133
May 12, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	200
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