BuildDirect.com Technologies Inc. (TSXV:BILD)
Canada · Delayed Price · Currency is CAD 3.400
0.00 (0.00%)
At close: May 22, 2026
TSXV:BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,800 |
| May 21, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 5,300 |
| May 20, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | 0.90% | 5,017 |
| May 19, 2026 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -1.18% | 2,544 |
| May 15, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 500 |
| May 14, 2026 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | -2.30% | 6,100 |
| May 13, 2026 | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -1.97% | 4,900 |
| May 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 500 |
| May 11, 2026 | 3.70 | 3.76 | 3.49 | 3.50 | 3.50 | -7.89% | 28,212 |
| May 8, 2026 | 3.73 | 3.88 | 3.49 | 3.80 | 3.80 | 1.33% | 44,985 |
| May 7, 2026 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | 1.08% | 4,106 |
| May 6, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | 104 |
| May 5, 2026 | 3.65 | 3.68 | 3.63 | 3.68 | 3.68 | 2.22% | 1,700 |
| May 4, 2026 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -1.37% | 1,600 |
| May 1, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 1.39% | 5,101 |
| Apr 30, 2026 | 3.50 | 3.65 | 3.50 | 3.60 | 3.60 | 0.56% | 5,300 |
| Apr 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | 900 |
| Apr 28, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 4,241 |
| Apr 27, 2026 | 3.60 | 3.63 | 3.50 | 3.50 | 3.50 | - | 9,905 |
| Apr 24, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 302 |
| Apr 23, 2026 | 3.49 | 3.60 | 3.49 | 3.52 | 3.52 | 0.86% | 16,502 |
| Apr 22, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 4,400 |
| Apr 21, 2026 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 2,517 |
| Apr 20, 2026 | 3.49 | 3.50 | 3.40 | 3.50 | 3.50 | 1.45% | 14,000 |
| Apr 17, 2026 | 3.44 | 3.45 | 3.40 | 3.45 | 3.45 | 0.29% | 5,642 |
| Apr 16, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | -0.29% | 5,700 |
| Apr 15, 2026 | 3.40 | 3.50 | 3.40 | 3.45 | 3.45 | 3.92% | 2,700 |
| Apr 14, 2026 | 3.30 | 3.45 | 3.30 | 3.32 | 3.32 | -2.35% | 1,756 |
| Apr 13, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 1.19% | 2,471 |
| Apr 10, 2026 | 3.35 | 3.50 | 3.34 | 3.36 | 3.36 | 3.38% | 3,642 |
| Apr 9, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -2.99% | 3,000 |
| Apr 8, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | 6.35% | 4,401 |
| Apr 7, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | - | 7,793 |
| Apr 6, 2026 | 2.99 | 3.15 | 2.99 | 3.15 | 3.15 | 3.62% | 10,020 |
| Apr 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.47% | 101 |
| Mar 31, 2026 | 2.50 | 2.91 | 2.50 | 2.91 | 2.91 | 18.78% | 6,601 |
| Mar 30, 2026 | 2.52 | 2.54 | 2.40 | 2.45 | 2.45 | -4.67% | 12,800 |
| Mar 27, 2026 | 2.56 | 2.58 | 2.52 | 2.57 | 2.57 | -0.39% | 3,950 |
| Mar 25, 2026 | 2.56 | 2.58 | 2.53 | 2.58 | 2.58 | 1.18% | 2,300 |
| Mar 24, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 607 |
| Mar 23, 2026 | 2.45 | 2.59 | 2.45 | 2.55 | 2.55 | 2.00% | 4,850 |
| Mar 20, 2026 | 2.64 | 2.69 | 2.45 | 2.50 | 2.50 | -9.09% | 11,130 |
| Mar 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,100 |
| Mar 17, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.77% | 4,200 |
| Mar 16, 2026 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -3.64% | 551 |
| Mar 12, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,300 |
| Mar 10, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | - | 900 |
| Mar 9, 2026 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | 4.17% | 19,600 |
| Mar 6, 2026 | 2.63 | 2.64 | 2.63 | 2.64 | 2.64 | -0.38% | 1,300 |
| Mar 4, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 4,402 |