Builders Capital Mortgage Corp. (TSXV:BCF)
Canada
· Delayed Price · Currency is CAD 9.34
+0.27 (2.98%)
Jul 7, 2025, 9:30 AM EDT
Builders Capital Mortgage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 9.36 | 9.36 | 9.34 | 9.34 | - | 2.98% | 300 |
| Jul 4, 2025 | 9.65 | 9.65 | 9.07 | 9.07 | - | -6.01% | 600 |
| Jul 3, 2025 | 9.64 | 9.65 | 9.64 | 9.65 | - | 6.51% | 500 |
| Jul 2, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | -0.66% | 200 |
| Jun 30, 2025 | 9.35 | 9.35 | 9.12 | 9.12 | - | -2.46% | 1,200 |
| Jun 27, 2025 | 9.24 | 9.35 | 9.24 | 9.35 | - | 1.30% | 1,900 |
| Jun 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | - | 1.43% | 100 |
| Jun 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -8.17% | 100 |
| Jun 24, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | 8.90% | 500 |
| Jun 23, 2025 | 9.97 | 9.97 | 9.05 | 9.10 | - | 1.11% | 3,600 |
| Jun 20, 2025 | 9.18 | 9.20 | 8.85 | 9.00 | - | -1.10% | 2,100 |
| Jun 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1.11% | 500 |
| Jun 18, 2025 | 8.99 | 9.00 | 8.97 | 9.00 | - | 1.24% | 1,100 |
| 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 | - | - | - |