Builders Capital Mortgage Corp. (TSXV:BCF)
Canada
· Delayed Price · Currency is CAD 8.89
+0.14 (1.60%)
Jun 16, 2025, 9:30 AM EDT
Builders Capital Mortgage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | - | - |
| Jun 16, 2025 | 8.86 | 8.89 | 8.85 | 8.89 | - | 1.60% | 1,800 |
| Jun 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |
| Jun 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |
| Jun 11, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | - | -2.67% | 6,600 |
| Jun 10, 2025 | 8.94 | 9.00 | 8.94 | 8.99 | - | 1.24% | 2,300 |
| Jun 9, 2025 | 8.90 | 8.94 | 8.88 | 8.88 | - | -0.22% | 1,300 |
| Jun 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | 100 |
| Jun 5, 2025 | 8.89 | 8.90 | 8.89 | 8.90 | - | - | 1,900 |
| Jun 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 3, 2025 | 8.76 | 8.90 | 8.76 | 8.90 | - | - | 3,500 |
| Jun 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1.14% | 600 |
| May 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | 0.46% | 1,100 |
| May 29, 2025 | 8.76 | 8.76 | 8.75 | 8.76 | - | 0.11% | 1,600 |
| May 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | 0.11% | 600 |
| May 27, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | 0.34% | 100 |
| May 26, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | - | -1.91% | 400 |
| May 23, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | - | -0.11% | 900 |
| May 22, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | 0.45% | 100 |
| May 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -0.45% | 400 |
| May 20, 2025 | 8.80 | 8.89 | 8.80 | 8.89 | - | 0.45% | 800 |
| May 16, 2025 | 8.89 | 8.89 | 8.85 | 8.85 | - | 0.68% | 900 |
| May 15, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | -1.24% | 3,700 |
| May 14, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | - | - | 3,000 |
| May 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| May 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | 2.77% | 300 |
| May 9, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | - | - | - |
| May 8, 2025 | 8.81 | 8.81 | 8.66 | 8.66 | - | -1.59% | 1,600 |
| May 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | - | - |
| May 6, 2025 | 8.78 | 8.80 | 8.78 | 8.80 | - | - | 1,100 |
| May 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | - | - |
| May 2, 2025 | 8.79 | 8.80 | 8.79 | 8.80 | - | - | 500 |
| May 1, 2025 | 8.76 | 8.90 | 8.76 | 8.80 | - | 0.69% | 1,400 |
| Apr 30, 2025 | 8.76 | 8.76 | 8.74 | 8.74 | - | -0.11% | 300 |
| Apr 29, 2025 | 8.56 | 8.75 | 8.55 | 8.75 | - | 0.69% | 1,800 |
| Apr 28, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | - | 0.93% | 200 |
| Apr 25, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | - | - | - |
| Apr 24, 2025 | 8.60 | 8.79 | 8.60 | 8.61 | - | -0.35% | 1,100 |
| Apr 23, 2025 | 8.64 | 8.65 | 8.64 | 8.64 | - | -0.69% | 1,300 |
| Apr 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | - |
| Apr 21, 2025 | 8.69 | 8.70 | 8.69 | 8.70 | - | 2.35% | 300 |
| Apr 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Apr 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3.03% | 100 |
| Apr 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | - | - |
| Apr 14, 2025 | 8.56 | 8.56 | 8.25 | 8.25 | - | -3.62% | 600 |
| Apr 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | - | - | - |
| Apr 10, 2025 | 8.50 | 8.56 | 8.50 | 8.56 | - | -0.47% | 1,500 |
| Apr 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | 4.12% | 200 |
| Apr 8, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | - | - | - |
| Apr 7, 2025 | 8.31 | 8.36 | 7.99 | 8.26 | - | -5.06% | 23,100 |