Builders Capital Mortgage Corp. (TSXV:BCF)
Canada
· Delayed Price · Currency is CAD 8.74
-0.01 (-0.11%)
Apr 30, 2025, 4:00 PM EDT
Builders Capital Mortgage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 8.89 | 8.89 | 8.70 | 8.70 | - | -1.92% | 1,800 |
| Apr 3, 2025 | 8.85 | 8.90 | 8.85 | 8.87 | - | -0.34% | 3,700 |
| Apr 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Apr 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Mar 31, 2025 | 8.51 | 8.90 | 8.51 | 8.90 | - | - | 1,400 |
| Mar 28, 2025 | 8.89 | 8.90 | 8.89 | 8.90 | - | 0.11% | 2,200 |
| Mar 27, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | 0.68% | 200 |
| Mar 26, 2025 | 8.85 | 8.85 | 8.83 | 8.83 | - | - | 1,300 |
| Mar 25, 2025 | 8.85 | 8.85 | 8.83 | 8.83 | - | - | 4,200 |
| Mar 24, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | - | - |
| Mar 21, 2025 | 8.90 | 8.90 | 8.83 | 8.83 | - | -0.79% | 8,900 |
| Mar 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | 1,900 |
| Mar 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | 0.11% | 900 |
| Mar 18, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | 10.57% | 200 |
| Mar 17, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | -9.56% | 2,200 |
| Mar 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | - | - |
| Mar 13, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | - | - |
| Mar 12, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | -0.11% | 500 |
| Mar 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | 0.23% | 400 |
| Mar 10, 2025 | 8.79 | 8.89 | 8.79 | 8.88 | - | 1.72% | 2,500 |
| Mar 7, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | - | 2.11% | 700 |
| Mar 6, 2025 | 8.78 | 8.78 | 8.55 | 8.55 | - | -3.82% | 3,000 |
| Mar 5, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | - | 100 |
| Mar 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | 0.11% | 300 |
| Mar 3, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | - | - | 100 |
| Feb 28, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | - | 0.91% | 100 |
| Feb 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -1.01% | 1,100 |
| Feb 26, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | - | - |
| Feb 25, 2025 | 8.88 | 8.89 | 8.88 | 8.89 | - | 1.48% | 200 |
| Feb 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | - | -1.46% | 400 |
| Feb 21, 2025 | 8.90 | 8.90 | 8.89 | 8.89 | - | 0.11% | 300 |