BuildDirect.com Technologies Inc. (TSXV:BILD)
Canada · Delayed Price · Currency is CAD 2.500
+0.200 (8.70%)
At close: Nov 26, 2025
TSXV:BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 2,930 |
| Nov 25, 2025 | 2.20 | 2.30 | 2.15 | 2.30 | 2.30 | 4.55% | 3,800 |
| Nov 24, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 1,200 |
| Nov 21, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 1.90% | 600 |
| Nov 20, 2025 | 2.29 | 2.29 | 2.06 | 2.11 | 2.11 | -1.86% | 2,744 |
| Nov 18, 2025 | 2.15 | 2.15 | 2.11 | 2.15 | 2.15 | 2.38% | 6,050 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 1,400 |
| Nov 13, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -3.51% | 453 |
| Nov 12, 2025 | 2.41 | 2.41 | 2.20 | 2.28 | 2.28 | -7.32% | 11,000 |
| Nov 11, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.60% | 1,000 |
| Nov 10, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 1.63% | 517 |
| Nov 7, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | 4.68% | 600 |
| Nov 6, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 4.44% | 12,550 |
| Nov 5, 2025 | 2.30 | 2.30 | 2.00 | 2.25 | 2.25 | -2.60% | 30,267 |
| Nov 4, 2025 | 2.42 | 2.42 | 2.30 | 2.31 | 2.31 | -5.71% | 3,304 |
| Nov 3, 2025 | 2.49 | 2.49 | 2.41 | 2.45 | 2.45 | -2.00% | 2,300 |
| Oct 31, 2025 | 2.07 | 2.75 | 2.07 | 2.50 | 2.50 | 20.77% | 28,500 |
| Oct 30, 2025 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -2.36% | 900 |
| Oct 28, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -3.20% | 7,600 |
| Oct 27, 2025 | 2.19 | 2.20 | 2.16 | 2.19 | 2.19 | 1.86% | 11,300 |
| Oct 24, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 3.37% | 12,807 |
| Oct 23, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 2.46% | 3,700 |
| Oct 22, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 1,600 |
| Oct 21, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.93% | 10,500 |
| Oct 20, 2025 | 2.00 | 2.08 | 2.00 | 2.07 | 2.07 | 0.49% | 5,320 |
| Oct 17, 2025 | 2.05 | 2.06 | 2.00 | 2.06 | 2.06 | - | 1,400 |
| Oct 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 500 |
| Oct 15, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | 0.99% | 4,100 |
| Oct 14, 2025 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -5.61% | 32,401 |
| Oct 10, 2025 | 2.20 | 2.20 | 2.09 | 2.14 | 2.14 | -2.73% | 13,880 |
| Oct 9, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.80% | 13,000 |
| Oct 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 380 |
| Oct 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 400 |
| Oct 6, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -0.94% | 3,606 |
| Oct 3, 2025 | 2.15 | 2.20 | 2.10 | 2.12 | 2.12 | -1.85% | 5,610 |
| Oct 2, 2025 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 0.93% | 5,485 |
| Oct 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2,100 |
| Sep 30, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 0.47% | 269 |
| Sep 29, 2025 | 2.12 | 2.13 | 2.07 | 2.13 | 2.13 | -1.39% | 1,750 |
| Sep 26, 2025 | 2.15 | 2.19 | 2.15 | 2.16 | 2.16 | 1.89% | 2,527 |
| Sep 25, 2025 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -3.20% | 7,385 |
| Sep 24, 2025 | 2.10 | 2.19 | 2.07 | 2.19 | 2.19 | 6.83% | 2,800 |
| Sep 23, 2025 | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | 2.50% | 5,400 |
| Sep 22, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 6,376 |
| Sep 19, 2025 | 1.97 | 2.19 | 1.92 | 1.95 | 1.95 | 0.52% | 149,467 |
| Sep 18, 2025 | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 9,700 |
| Sep 17, 2025 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 3,430 |
| Sep 16, 2025 | 2.01 | 2.01 | 1.87 | 1.93 | 1.93 | -4.46% | 19,401 |
| Sep 15, 2025 | 2.14 | 2.14 | 1.98 | 2.02 | 2.02 | -3.81% | 33,586 |
| Sep 12, 2025 | 2.16 | 2.18 | 2.10 | 2.10 | 2.10 | -2.33% | 17,967 |