Builders Capital Mortgage Corp. (TSXV:BCF)
Canada · Delayed Price · Currency is CAD 9.50
-0.12 (-1.25%)
Jul 20, 2026, 1:08 PM EST
Builders Capital Mortgage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.64 | 9.64 | 9.50 | 9.50 | 9.50 | -1.25% | 6,684 |
| Jul 17, 2026 | 9.80 | 9.80 | 9.62 | 9.62 | 9.62 | -2.83% | 400 |
| Jul 16, 2026 | 9.93 | 9.94 | 9.86 | 9.90 | 9.90 | - | 3,007 |
| Jul 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 800 |
| Jul 14, 2026 | 9.99 | 10.00 | 9.85 | 9.85 | 9.85 | -1.50% | 1,100 |
| Jul 13, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 700 |
| Jul 10, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 1,205 |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,000 |
| Jul 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 600 |
| Jul 7, 2026 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 2.03% | 522 |
| Jul 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | 200 |
| Jul 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1,576 |
| Jun 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | 1,560 |
| Jun 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.50 | 1.04% | 701 |
| Jun 25, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.40 | -1.03% | 1,450 |
| Jun 24, 2026 | 9.52 | 9.70 | 9.50 | 9.70 | 9.50 | 1.04% | 2,511 |
| Jun 23, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.40 | - | 1,631 |
| Jun 22, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.40 | -2.04% | 2,245 |
| Jun 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | - | 2,016 |
| Jun 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | -2.10% | 501 |
| Jun 15, 2026 | 9.80 | 10.01 | 9.80 | 10.01 | 9.80 | 2.14% | 2,401 |
| Jun 12, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.60 | -1.01% | 1,291 |
| Jun 11, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.70 | 1.54% | 3,200 |
| Jun 10, 2026 | 9.67 | 9.75 | 9.67 | 9.75 | 9.55 | 1.46% | 3,400 |
| Jun 9, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.41 | 1.26% | 100 |
| Jun 3, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.29 | 0.11% | 237 |
| Jun 2, 2026 | 9.57 | 9.57 | 9.41 | 9.48 | 9.28 | -0.32% | 3,701 |
| Jun 1, 2026 | 9.75 | 9.75 | 9.51 | 9.51 | 9.31 | -2.76% | 700 |
| May 29, 2026 | 9.77 | 9.78 | 9.77 | 9.78 | 9.58 | 1.03% | 414 |
| May 27, 2026 | 9.82 | 9.82 | 9.68 | 9.68 | 9.48 | - | 1,629 |
| May 25, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.48 | 0.83% | 1,859 |
| May 22, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.40 | - | 329 |
| May 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | -0.41% | 1,505 |
| May 15, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.44 | -0.10% | 1,000 |
| May 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | -0.31% | 300 |
| May 13, 2026 | 9.68 | 9.68 | 9.65 | 9.68 | 9.48 | - | 805 |
| May 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.48 | 1.89% | 1,300 |
| May 8, 2026 | 9.51 | 9.51 | 9.50 | 9.50 | 9.30 | -1.96% | 350 |
| May 6, 2026 | 9.40 | 9.69 | 9.40 | 9.69 | 9.49 | -0.92% | 540 |
| May 5, 2026 | 9.66 | 9.78 | 9.66 | 9.78 | 9.58 | 5.73% | 500 |
| May 4, 2026 | 9.66 | 9.78 | 9.25 | 9.25 | 9.06 | -4.15% | 1,002 |
| May 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | 2.77% | 1,085 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.20 | -1.16% | 800 |
| Apr 29, 2026 | 9.39 | 9.66 | 9.39 | 9.50 | 9.30 | 1.17% | 502 |
| Apr 28, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.20 | -0.11% | 1,800 |
| Apr 22, 2026 | 9.40 | 9.60 | 9.40 | 9.40 | 9.21 | 1.73% | 800 |
| Apr 21, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.05 | -2.74% | 1,086 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.30 | 1.60% | 500 |
| Apr 16, 2026 | 9.36 | 9.36 | 9.35 | 9.35 | 9.16 | 0.75% | 860 |
| Apr 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.09 | 0.22% | 1,000 |