Builders Capital Mortgage Corp. (TSXV:BCF)
Canada · Delayed Price · Currency is CAD 9.78
+0.10 (1.03%)
At close: May 29, 2026
Builders Capital Mortgage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 1.03% | 414 |
| May 27, 2026 | 9.82 | 9.82 | 9.68 | 9.68 | 9.68 | - | 1,629 |
| May 25, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.83% | 1,859 |
| May 22, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | - | 329 |
| May 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% | 1,505 |
| May 15, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% | 1,000 |
| May 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% | 300 |
| May 13, 2026 | 9.68 | 9.68 | 9.65 | 9.68 | 9.68 | - | 805 |
| May 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.89% | 1,300 |
| May 8, 2026 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -1.96% | 350 |
| May 6, 2026 | 9.40 | 9.69 | 9.40 | 9.69 | 9.69 | -0.92% | 540 |
| May 5, 2026 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | 5.73% | 500 |
| May 4, 2026 | 9.66 | 9.78 | 9.25 | 9.25 | 9.25 | -4.15% | 1,002 |
| May 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.77% | 1,085 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | -1.16% | 800 |
| Apr 29, 2026 | 9.39 | 9.66 | 9.39 | 9.50 | 9.50 | 1.17% | 502 |
| Apr 28, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | -0.11% | 1,800 |
| Apr 22, 2026 | 9.40 | 9.60 | 9.40 | 9.40 | 9.40 | 1.73% | 800 |
| Apr 21, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.74% | 1,086 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | 500 |
| Apr 16, 2026 | 9.36 | 9.36 | 9.35 | 9.35 | 9.35 | 0.75% | 860 |
| Apr 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% | 1,000 |
| Apr 10, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -4.24% | 1,109 |
| Apr 8, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 3.98% | 200 |
| Apr 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 300 |
| Apr 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 108 |
| Mar 31, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.21% | 2,000 |
| Mar 30, 2026 | 9.01 | 9.22 | 9.01 | 9.22 | 9.02 | -3.96% | 1,315 |
| Mar 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | - | 1,145 |
| Mar 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | 1.59% | 1,600 |
| Mar 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | 0.43% | 700 |
| Mar 24, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.21 | - | 1,600 |
| Mar 23, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.21 | 0.11% | 120 |
| Mar 20, 2026 | 9.39 | 9.40 | 9.39 | 9.40 | 9.20 | 0.11% | 700 |
| Mar 18, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.19 | 0.43% | 1,000 |
| Mar 17, 2026 | 9.35 | 9.36 | 9.35 | 9.35 | 9.15 | 1.08% | 4,015 |
| Mar 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.05 | -5.13% | 1,135 |
| Mar 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.54 | 3.61% | 300 |
| Mar 11, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.21 | -0.95% | 100 |
| Mar 10, 2026 | 9.47 | 9.50 | 9.45 | 9.50 | 9.29 | 0.42% | 3,545 |
| Mar 6, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.25 | 0.64% | 100 |
| Mar 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.20 | -1.57% | 1,937 |
| Mar 3, 2026 | 9.56 | 9.56 | 9.55 | 9.55 | 9.34 | -0.21% | 2,100 |
| Mar 2, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.36 | -0.83% | 310 |
| Feb 27, 2026 | 9.86 | 9.87 | 9.65 | 9.65 | 9.44 | -2.33% | 9,100 |
| Feb 26, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.67 | 2.60% | 1,000 |
| Feb 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.42 | -1.13% | 315 |
| Feb 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.53 | 0.41% | 201 |
| Feb 20, 2026 | 9.88 | 9.88 | 9.70 | 9.70 | 9.49 | -2.02% | 1,158 |
| Feb 19, 2026 | 9.76 | 9.90 | 9.76 | 9.90 | 9.69 | 1.43% | 1,500 |