Builders Capital Mortgage Corp. (TSXV:BCF)
Canada · Delayed Price · Currency is CAD 9.70
+0.20 (2.11%)
Sep 29, 2026, 9:52 AM EST
Builders Capital Mortgage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | 2.11% | 100 |
| Sep 28, 2026 | 9.51 | 9.70 | 9.51 | 9.70 | 9.50 | 2.11% | 1,129 |
| Sep 25, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.30 | -2.56% | 501 |
| Sep 24, 2026 | 9.90 | 9.92 | 9.75 | 9.75 | 9.55 | - | 1,200 |
| Sep 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55 | - | 1,200 |
| Sep 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55 | -1.32% | 100 |
| Sep 21, 2026 | 9.51 | 9.88 | 9.51 | 9.88 | 9.68 | -0.70% | 800 |
| Sep 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | 0.51% | 156 |
| Sep 17, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.70 | 1.54% | 6,926 |
| Sep 15, 2026 | 9.72 | 9.75 | 9.72 | 9.75 | 9.55 | 5.41% | 8,083 |
| Sep 14, 2026 | 9.89 | 9.89 | 9.25 | 9.25 | 9.06 | -2.12% | 10,720 |
| Sep 11, 2026 | 9.70 | 9.70 | 9.45 | 9.45 | 9.26 | -2.58% | 4,400 |
| Sep 10, 2026 | 9.83 | 9.83 | 9.70 | 9.70 | 9.50 | 2.00% | 500 |
| Sep 9, 2026 | 9.83 | 9.83 | 9.51 | 9.51 | 9.31 | -3.45% | 300 |
| Sep 8, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.65 | 0.41% | 438 |
| Sep 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.61 | 0.10% | 100 |
| Sep 3, 2026 | 9.83 | 9.83 | 9.80 | 9.80 | 9.60 | - | 400 |
| Sep 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | - | 100 |
| Sep 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | -0.41% | 106 |
| Aug 31, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.64 | 3.58% | 101 |
| Aug 28, 2026 | 9.74 | 9.84 | 9.50 | 9.50 | 9.30 | -2.56% | 2,300 |
| Aug 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55 | 0.52% | 100 |
| Aug 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.50 | - | 100 |
| Aug 25, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.50 | 0.52% | 386 |
| Aug 24, 2026 | 9.88 | 9.88 | 9.65 | 9.65 | 9.45 | 3.99% | 280 |
| Aug 21, 2026 | 9.75 | 9.75 | 9.28 | 9.28 | 9.09 | -4.33% | 7,600 |
| Aug 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.50 | 0.52% | 200 |
| Aug 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | 4.32% | 171 |
| Aug 18, 2026 | 9.65 | 9.65 | 9.25 | 9.25 | 9.06 | -2.84% | 10,667 |
| Aug 14, 2026 | 9.90 | 9.90 | 9.52 | 9.52 | 9.32 | -4.61% | 7,000 |
| Aug 13, 2026 | 9.61 | 9.98 | 9.61 | 9.98 | 9.77 | 5.05% | 4,801 |
| Aug 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.30 | -0.11% | 105 |
| Aug 11, 2026 | 9.62 | 9.62 | 9.50 | 9.51 | 9.31 | 1.49% | 519 |
| Aug 10, 2026 | 9.46 | 9.46 | 9.37 | 9.37 | 9.18 | -0.43% | 1,438 |
| Aug 7, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.22 | 0.75% | 705 |
| Aug 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.15 | -6.60% | 4,520 |
| Aug 4, 2026 | 9.53 | 10.10 | 9.53 | 10.00 | 9.79 | 4.17% | 4,313 |
| Jul 31, 2026 | 9.62 | 9.62 | 9.60 | 9.60 | 9.40 | -0.21% | 4,964 |
| Jul 30, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.42 | -3.22% | 180 |
| Jul 28, 2026 | 9.90 | 9.94 | 9.90 | 9.94 | 9.74 | -0.10% | 2,800 |
| Jul 27, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.74 | -0.10% | 2,151 |
| Jul 24, 2026 | 9.74 | 9.96 | 9.74 | 9.96 | 9.75 | 0.71% | 1,300 |
| Jul 23, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.69 | 1.44% | 100 |
| Jul 21, 2026 | 9.58 | 9.88 | 9.58 | 9.75 | 9.55 | 2.63% | 660 |
| Jul 20, 2026 | 9.64 | 9.64 | 9.50 | 9.50 | 9.30 | -1.25% | 6,684 |
| Jul 17, 2026 | 9.80 | 9.80 | 9.62 | 9.62 | 9.42 | -2.83% | 400 |
| Jul 16, 2026 | 9.93 | 9.94 | 9.86 | 9.90 | 9.70 | - | 3,007 |
| Jul 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.70 | 0.51% | 800 |
| Jul 14, 2026 | 9.99 | 10.00 | 9.85 | 9.85 | 9.65 | -1.50% | 1,100 |
| Jul 13, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 9.79 | - | 700 |