BuildDirect.com Technologies Inc. (TSXV:BILD)
Canada
· Delayed Price · Currency is CAD 1.380
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
TSXV:BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| May 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -2.13% | 2,500 |
| May 5, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | - | -3.42% | 4,600 |
| May 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| May 1, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | - | -1.35% | 3,150 |
| Apr 30, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | -1.99% | 2,600 |
| Apr 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 700 |
| Apr 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Apr 25, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | - | -1.95% | 16,900 |
| Apr 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.32% | 13,200 |
| Apr 23, 2025 | 1.40 | 1.61 | 1.40 | 1.52 | - | 8.57% | 45,900 |
| Apr 22, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | - | 2.19% | 15,200 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | - | 2.24% | 400 |
| Apr 17, 2025 | 1.31 | 1.34 | 1.29 | 1.34 | - | 3.08% | 19,600 |
| Apr 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 2,200 |
| Apr 15, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | - | 7.44% | 5,300 |
| Apr 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Apr 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | 1,800 |
| Apr 10, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | - | 0.83% | 26,500 |
| Apr 9, 2025 | 1.17 | 1.20 | 1.10 | 1.20 | - | 2.56% | 21,700 |
| Apr 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | 477 |
| Apr 7, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | - | 1.72% | 7,279 |
| Apr 4, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | - | -3.33% | 2,628 |
| Apr 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.83% | 1,000 |
| Apr 2, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | - | 0.83% | 7,300 |
| Apr 1, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | - | 0.84% | 9,600 |
| Mar 31, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | - | -0.83% | 11,000 |
| 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 | - | - | - |