BuilderSmart PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.58	0.58	0.51	0.52	0.52	-5.45%	8,300
Nov 6, 2026	0.65	0.65	0.55	0.55	0.55	-6.78%	2,600
Nov 5, 2026	0.59	0.69	0.54	0.59	0.59	3.51%	73,400
Nov 4, 2026	0.59	0.59	0.56	0.57	0.57	-	4,201
Nov 3, 2026	0.65	0.65	0.56	0.57	0.57	-8.06%	9,830
Nov 2, 2026	0.56	0.63	0.56	0.62	0.62	8.77%	45,760
Oct 30, 2026	0.66	0.66	0.57	0.57	0.57	-12.31%	33,000
Oct 29, 2026	0.66	0.67	0.61	0.65	0.65	6.56%	5,101
Oct 28, 2026	0.69	0.69	0.61	0.61	0.61	-3.17%	63,500
Oct 27, 2026	0.63	0.70	0.63	0.63	0.63	-8.70%	31,000
Oct 26, 2026	0.69	0.69	0.69	0.69	0.69	-	2,000
Oct 22, 2026	0.70	0.70	0.65	0.69	0.69	1.47%	1,400
Oct 21, 2026	0.64	0.72	0.64	0.68	0.68	6.25%	22,520
Oct 20, 2026	0.65	0.68	0.64	0.64	0.64	-	9,110
Oct 19, 2026	0.61	0.65	0.61	0.64	0.64	1.59%	15,300
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