BuildDirect.com Technologies Inc. (TSXV:BILD)
Canada
· Delayed Price · Currency is CAD 1.200
+0.010 (0.84%)
Mar 28, 2025, 4:00 PM EST
TSXV:BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | - | 0.84% | 13,300 |
| Mar 27, 2025 | 1.19 | 1.20 | 1.12 | 1.19 | - | 3.48% | 10,595 |
| Mar 26, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | - | -4.17% | 5,900 |
| Mar 25, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | - | 1.69% | 45,510 |
| Mar 24, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | - | -0.84% | 2,401 |
| Mar 21, 2025 | 1.34 | 1.34 | 1.19 | 1.19 | - | -11.85% | 9,500 |
| Mar 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -1.46% | 5,100 |
| Mar 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 0.74% | 1,000 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | - | 2.26% | 2,600 |
| Mar 17, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | - | -0.75% | 27,700 |
| Mar 14, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | - | 6.35% | 12,250 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | - | -1.56% | 8,500 |
| Mar 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1.59% | 1,000 |
| Mar 11, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | - | 5.00% | 10,500 |
| Mar 10, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | - | -7.69% | 15,000 |
| Mar 7, 2025 | 1.25 | 1.30 | 1.24 | 1.30 | - | 3.17% | 18,200 |
| Mar 6, 2025 | 1.17 | 1.26 | 1.15 | 1.26 | - | 7.69% | 80,900 |
| Mar 5, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | - | -2.50% | 1,700 |
| Mar 4, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | - | -4.00% | 3,200 |
| Mar 3, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | - | 5,500 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Feb 27, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | - | -1.57% | 21,800 |
| Feb 26, 2025 | 1.21 | 1.27 | 1.19 | 1.27 | - | 4.96% | 17,841 |
| Feb 25, 2025 | 1.05 | 1.24 | 1.05 | 1.21 | - | 15.24% | 67,224 |
| Feb 24, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | - | 1.94% | 9,054 |
| Feb 21, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | - | - | 4,200 |
| Feb 20, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | - | -3.74% | 20,741 |
| Feb 19, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | - | 7.00% | 810 |
| Feb 18, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | - | 11.11% | 7,500 |
| Feb 14, 2025 | 1.15 | 1.15 | 0.90 | 0.90 | - | -21.74% | 37,500 |
| Feb 13, 2025 | 1.29 | 1.30 | 1.14 | 1.15 | - | -8.00% | 25,902 |
| Feb 12, 2025 | 1.12 | 1.44 | 1.12 | 1.25 | - | 13.64% | 20,951 |
| Feb 11, 2025 | 0.91 | 1.10 | 0.91 | 1.10 | - | 22.22% | 59,280 |
| Feb 10, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | - | -2.17% | 43,000 |
| Feb 7, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | - | 2.22% | 12,000 |
| Feb 6, 2025 | 0.80 | 0.91 | 0.80 | 0.90 | - | 12.50% | 137,000 |
| Feb 5, 2025 | 0.86 | 0.86 | 0.72 | 0.80 | - | -5.88% | 111,200 |
| Feb 4, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | - | 21.43% | 91,453 |
| Feb 3, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | - | 16.67% | 19,500 |
| Jan 31, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | - | 93,782 |
| Jan 30, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | - | -20.00% | 31,000 |
| Jan 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jan 28, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | - | 26,000 |
| Jan 27, 2025 | 0.62 | 0.75 | 0.62 | 0.75 | - | 20.97% | 53,155 |
| Jan 24, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | - | 26.53% | 29,000 |
| Jan 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jan 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jan 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jan 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 5,000 |
| Jan 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |