BuildDirect.com Technologies Inc. (TSXV:BILD)
Canada · Delayed Price · Currency is CAD 2.350
-0.070 (-2.89%)
Sep 3, 2025, 3:45 PM EDT
TSXV:BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.34 | 2.34 | 2.15 | 2.15 | - | -8.51% | 42,300 |
| Sep 3, 2025 | 2.44 | 2.44 | 2.35 | 2.35 | - | -2.89% | 9,200 |
| Sep 2, 2025 | 2.44 | 2.49 | 2.37 | 2.42 | - | -2.81% | 21,529 |
| Aug 29, 2025 | 2.44 | 2.49 | 2.40 | 2.49 | - | - | 5,960 |
| Aug 28, 2025 | 2.50 | 2.51 | 2.45 | 2.49 | - | 1.63% | 3,400 |
| Aug 27, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | - | -1.61% | 2,460 |
| Aug 26, 2025 | 2.43 | 2.49 | 2.40 | 2.49 | - | 1.63% | 2,600 |
| Aug 25, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | - | 3.38% | 800 |
| Aug 22, 2025 | 2.40 | 2.44 | 2.37 | 2.37 | - | 1.72% | 6,100 |
| Aug 21, 2025 | 2.45 | 2.45 | 2.33 | 2.33 | - | -3.32% | 3,700 |
| Aug 20, 2025 | 2.55 | 2.55 | 2.35 | 2.41 | - | -6.59% | 11,895 |
| Aug 19, 2025 | 2.61 | 2.61 | 2.55 | 2.58 | - | -1.53% | 3,934 |
| Aug 18, 2025 | 2.65 | 2.66 | 2.62 | 2.62 | - | -0.76% | 10,400 |
| Aug 15, 2025 | 2.65 | 2.68 | 2.64 | 2.64 | - | 1.54% | 10,262 |
| Aug 14, 2025 | 2.49 | 2.63 | 2.49 | 2.60 | - | 4.84% | 29,918 |
| Aug 13, 2025 | 2.45 | 2.55 | 2.45 | 2.48 | - | -1.20% | 6,500 |
| Aug 12, 2025 | 2.55 | 2.55 | 2.51 | 2.51 | - | -1.57% | 8,393 |
| Aug 11, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | - | 2.82% | 27,880 |
| Aug 8, 2025 | 2.51 | 2.51 | 2.41 | 2.48 | - | -1.20% | 9,431 |
| Aug 7, 2025 | 2.55 | 2.60 | 2.46 | 2.51 | - | -1.57% | 19,901 |
| Aug 6, 2025 | 2.30 | 2.61 | 2.30 | 2.55 | - | 10.87% | 35,143 |
| Aug 5, 2025 | 2.00 | 2.42 | 2.00 | 2.30 | - | 16.16% | 28,513 |
| Aug 1, 2025 | 1.97 | 2.01 | 1.85 | 1.98 | - | 1.54% | 26,182 |
| Jul 31, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | - | 4.28% | 2,100 |
| Jul 30, 2025 | 1.84 | 1.87 | 1.75 | 1.87 | - | 2.19% | 5,113 |
| Jul 29, 2025 | 1.80 | 1.94 | 1.80 | 1.83 | - | 1.67% | 2,250 |
| Jul 28, 2025 | 1.80 | 2.00 | 1.73 | 1.80 | - | - | 12,330 |
| Jul 25, 2025 | 1.60 | 1.80 | 1.60 | 1.80 | - | 12.50% | 10,308 |
| Jul 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 500 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 1,000 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 0.63% | 5,900 |
| Jul 21, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | - | 0.63% | 31,000 |
| Jul 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | - |
| Jul 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1.94% | 1,600 |
| Jul 16, 2025 | 1.53 | 1.60 | 1.53 | 1.55 | - | 0.65% | 500 |
| Jul 15, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | - | -2.53% | 700 |
| Jul 14, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | - | 6.76% | 4,970 |
| Jul 11, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | - | 2.07% | 1,200 |
| Jul 10, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | - | -3.33% | 2,050 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | - | - | 2,900 |
| Jul 8, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | - | -3.23% | 4,100 |
| Jul 7, 2025 | 1.44 | 1.60 | 1.44 | 1.55 | - | 8.39% | 28,000 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | - |
| Jul 3, 2025 | 1.48 | 1.49 | 1.43 | 1.43 | - | -2.72% | 11,000 |
| Jul 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -1.34% | 3,002 |
| Jun 30, 2025 | 1.55 | 1.58 | 1.49 | 1.49 | - | -5.70% | 94,702 |
| Jun 27, 2025 | 1.34 | 1.58 | 1.34 | 1.58 | - | 24.41% | 29,712 |
| Jun 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 600 |
| Jun 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 1,800 |
| Jun 24, 2025 | 1.32 | 1.32 | 1.25 | 1.27 | - | -4.51% | 11,941 |