BuildDirect.com Technologies Inc. (TSXV:BILD)
Canada · Delayed Price · Currency is CAD 1.580
+0.030 (1.94%)
Jul 17, 2025, 9:30 AM EDT
TSXV:BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 500 |
| Jun 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 1,100 |
| Jun 19, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | - | 0.76% | 6,070 |
| Jun 18, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | - | 1.54% | 1,100 |
| Jun 17, 2025 | 1.20 | 1.30 | 1.15 | 1.30 | - | 8.33% | 93,800 |
| Jun 16, 2025 | 1.24 | 1.24 | 1.15 | 1.20 | - | -3.23% | 8,270 |
| Jun 13, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | - | -0.80% | 3,600 |
| Jun 12, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | - | 2.46% | 5,250 |
| Jun 11, 2025 | 1.20 | 1.22 | 1.15 | 1.22 | - | 0.83% | 5,800 |
| Jun 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 5.22% | 3,700 |
| Jun 9, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | - | -4.17% | 17,900 |
| Jun 6, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | 5.26% | 13,700 |
| Jun 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 3,875 |
| Jun 4, 2025 | 1.21 | 1.25 | 1.14 | 1.14 | - | -5.00% | 23,600 |
| Jun 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -4.00% | 10,000 |
| Jun 2, 2025 | 1.33 | 1.33 | 1.19 | 1.25 | - | -6.72% | 12,150 |
| May 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 0.75% | 3,600 |
| May 29, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | - | -5.00% | 3,900 |
| May 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| May 27, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | - | 3.70% | 1,050 |
| May 26, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | - | -3.57% | 5,800 |
| May 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 1,000 |
| May 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 500 |
| May 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| May 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1.45% | 2,000 |
| May 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -1.43% | 700 |
| May 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | 0.72% | 130 |
| May 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | - | - |
| May 13, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | - | - | 5,100 |
| May 12, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | - | 0.72% | 8,800 |
| May 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | - |
| May 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | 700 |
| May 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | - |