Builders Capital Mortgage Corp. Class A BCF
TSXV · Canada · Finance
CAD 9.700.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 9.70 | 0.00% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 0 |
| 2026-09-30 | CAD 9.70 | 0.00% | CAD 9.75 | CAD 9.75 | CAD 9.44 | 500 |
| 2026-09-29 | CAD 9.70 | 0.00% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 100 |
| 2026-09-28 | CAD 9.70 | +2.11% | CAD 9.51 | CAD 9.70 | CAD 9.51 | 1.10K |
| 2026-09-25 | CAD 9.50 | -2.56% | CAD 9.80 | CAD 9.80 | CAD 9.50 | 500 |
| 2026-09-24 | CAD 9.75 | 0.00% | CAD 9.90 | CAD 9.92 | CAD 9.75 | 1.20K |
| 2026-09-23 | CAD 9.75 | 0.00% | CAD 9.75 | CAD 9.75 | CAD 9.75 | 1.20K |
| 2026-09-22 | CAD 9.75 | -1.32% | CAD 9.75 | CAD 9.75 | CAD 9.75 | 100 |
| 2026-09-21 | CAD 9.88 | -0.70% | CAD 9.51 | CAD 9.88 | CAD 9.51 | 800 |
| 2026-09-18 | CAD 9.95 | +0.51% | CAD 9.95 | CAD 9.95 | CAD 9.95 | 200 |
| 2026-09-17 | CAD 9.90 | +1.54% | CAD 9.70 | CAD 9.90 | CAD 9.70 | 6.90K |
| 2026-09-16 | CAD 9.75 | 0.00% | CAD 9.75 | CAD 9.75 | CAD 9.75 | 0 |
| 2026-09-15 | CAD 9.75 | +5.41% | CAD 9.72 | CAD 9.75 | CAD 9.72 | 8.10K |
| 2026-09-14 | CAD 9.25 | -2.12% | CAD 9.89 | CAD 9.89 | CAD 9.25 | 10.70K |
| 2026-09-11 | CAD 9.45 | -2.58% | CAD 9.70 | CAD 9.70 | CAD 9.45 | 4.40K |
| 2026-09-10 | CAD 9.70 | +2.00% | CAD 9.83 | CAD 9.83 | CAD 9.70 | 500 |
| 2026-09-09 | CAD 9.51 | -3.45% | CAD 9.83 | CAD 9.83 | CAD 9.51 | 300 |
| 2026-09-08 | CAD 9.85 | +0.41% | CAD 9.88 | CAD 9.88 | CAD 9.85 | 400 |
| 2026-09-04 | CAD 9.81 | +0.10% | CAD 9.81 | CAD 9.81 | CAD 9.81 | 100 |
| 2026-09-03 | CAD 9.80 | 0.00% | CAD 9.83 | CAD 9.83 | CAD 9.80 | 400 |
| 2026-09-02 | CAD 9.80 | 0.00% | CAD 9.80 | CAD 9.80 | CAD 9.80 | 100 |
| 2026-09-01 | CAD 9.80 | -0.41% | CAD 9.80 | CAD 9.80 | CAD 9.80 | 100 |
| 2026-08-31 | CAD 9.84 | +3.58% | CAD 9.84 | CAD 9.84 | CAD 9.84 | 100 |
| 2026-08-28 | CAD 9.50 | -2.56% | CAD 9.74 | CAD 9.84 | CAD 9.50 | 2.30K |
| 2026-08-27 | CAD 9.75 | +0.52% | CAD 9.75 | CAD 9.75 | CAD 9.75 | 100 |
| 2026-08-26 | CAD 9.70 | 0.00% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 100 |
| 2026-08-25 | CAD 9.70 | +0.52% | CAD 9.65 | CAD 9.70 | CAD 9.65 | 400 |
| 2026-08-24 | CAD 9.65 | +3.99% | CAD 9.88 | CAD 9.88 | CAD 9.65 | 300 |
| 2026-08-21 | CAD 9.28 | -4.33% | CAD 9.75 | CAD 9.75 | CAD 9.28 | 7.60K |
| 2026-08-20 | CAD 9.70 | +0.52% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 200 |
| 2026-08-19 | CAD 9.65 | +4.32% | CAD 9.65 | CAD 9.65 | CAD 9.65 | 200 |
| 2026-08-18 | CAD 9.25 | -2.84% | CAD 9.65 | CAD 9.65 | CAD 9.25 | 10.70K |
| 2026-08-17 | CAD 9.52 | 0.00% | CAD 9.52 | CAD 9.52 | CAD 9.52 | 0 |
| 2026-08-14 | CAD 9.52 | -4.61% | CAD 9.90 | CAD 9.90 | CAD 9.52 | 7.00K |
| 2026-08-13 | CAD 9.98 | +5.05% | CAD 9.61 | CAD 9.98 | CAD 9.61 | 4.80K |
| 2026-08-12 | CAD 9.50 | -0.11% | CAD 9.50 | CAD 9.50 | CAD 9.50 | 100 |
| 2026-08-11 | CAD 9.51 | +1.49% | CAD 9.62 | CAD 9.62 | CAD 9.50 | 500 |
| 2026-08-10 | CAD 9.37 | -0.43% | CAD 9.46 | CAD 9.46 | CAD 9.37 | 1.40K |
| 2026-08-07 | CAD 9.41 | +0.75% | CAD 9.42 | CAD 9.42 | CAD 9.41 | 700 |
| 2026-08-06 | CAD 9.34 | -6.60% | CAD 9.34 | CAD 9.34 | CAD 9.34 | 4.50K |
| 2026-08-05 | CAD 10.00 | 0.00% | CAD 10.00 | CAD 10.00 | CAD 10.00 | 0 |
| 2026-08-04 | CAD 10.00 | +4.17% | CAD 9.53 | CAD 10.10 | CAD 9.53 | 4.30K |
| 2026-07-31 | CAD 9.60 | -0.21% | CAD 9.62 | CAD 9.62 | CAD 9.60 | 5.00K |
| 2026-07-30 | CAD 9.62 | -3.22% | CAD 9.62 | CAD 9.62 | CAD 9.62 | 200 |
| 2026-07-29 | CAD 9.94 | 0.00% | CAD 9.94 | CAD 9.94 | CAD 9.94 | 0 |
| 2026-07-28 | CAD 9.94 | -0.10% | CAD 9.90 | CAD 9.94 | CAD 9.90 | 2.80K |
| 2026-07-27 | CAD 9.95 | -0.10% | CAD 9.97 | CAD 9.97 | CAD 9.95 | 2.20K |
| 2026-07-24 | CAD 9.96 | +0.71% | CAD 9.74 | CAD 9.96 | CAD 9.74 | 1.30K |
| 2026-07-23 | CAD 9.89 | +1.44% | CAD 9.89 | CAD 9.89 | CAD 9.89 | 100 |
| 2026-07-22 | CAD 9.75 | 0.00% | CAD 9.75 | CAD 9.75 | CAD 9.75 | 0 |
| 2026-07-21 | CAD 9.75 | +2.63% | CAD 9.58 | CAD 9.88 | CAD 9.58 | 700 |
| 2026-07-20 | CAD 9.50 | -1.25% | CAD 9.64 | CAD 9.64 | CAD 9.50 | 6.70K |
| 2026-07-17 | CAD 9.62 | -2.83% | CAD 9.80 | CAD 9.80 | CAD 9.62 | 400 |
| 2026-07-16 | CAD 9.90 | 0.00% | CAD 9.93 | CAD 9.94 | CAD 9.86 | 3.00K |
| 2026-07-15 | CAD 9.90 | +0.51% | CAD 9.90 | CAD 9.90 | CAD 9.90 | 800 |
| 2026-07-14 | CAD 9.85 | -1.50% | CAD 9.99 | CAD 10.00 | CAD 9.85 | 1.10K |
| 2026-07-13 | CAD 10.00 | 0.00% | CAD 9.99 | CAD 10.00 | CAD 9.99 | 700 |
| 2026-07-10 | CAD 10.00 | 0.00% | CAD 10.10 | CAD 10.10 | CAD 10.00 | 1.20K |
| 2026-07-09 | CAD 10.00 | 0.00% | CAD 10.00 | CAD 10.00 | CAD 10.00 | 2.00K |
| 2026-07-08 | CAD 10.00 | -0.50% | CAD 10.00 | CAD 10.00 | CAD 10.00 | 600 |
| 2026-07-07 | CAD 10.05 | +2.03% | CAD 9.90 | CAD 10.05 | CAD 9.90 | 500 |
| 2026-07-06 | CAD 9.85 | +1.55% | CAD 9.85 | CAD 9.85 | CAD 9.85 | 200 |
| 2026-07-03 | CAD 9.70 | 0.00% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 1.60K |
| 2026-07-02 | CAD 9.70 | 0.00% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 0 |
| 2026-06-30 | CAD 9.70 | 0.00% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 1.60K |
| 2026-06-29 | CAD 9.70 | 0.00% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 0 |
| 2026-06-26 | CAD 9.70 | +1.04% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 700 |
| 2026-06-25 | CAD 9.60 | -1.03% | CAD 9.65 | CAD 9.70 | CAD 9.60 | 1.50K |
| 2026-06-24 | CAD 9.70 | +1.04% | CAD 9.52 | CAD 9.70 | CAD 9.50 | 2.50K |
| 2026-06-23 | CAD 9.60 | 0.00% | CAD 9.70 | CAD 9.70 | CAD 9.60 | 1.60K |
| 2026-06-22 | CAD 9.60 | -2.04% | CAD 9.60 | CAD 9.70 | CAD 9.60 | 2.20K |
| 2026-06-19 | CAD 9.80 | 0.00% | CAD 9.80 | CAD 9.80 | CAD 9.80 | 0 |
| 2026-06-18 | CAD 9.80 | 0.00% | CAD 9.80 | CAD 9.80 | CAD 9.80 | 2.00K |
| 2026-06-17 | CAD 9.80 | 0.00% | CAD 9.80 | CAD 9.80 | CAD 9.80 | 0 |
| 2026-06-16 | CAD 9.80 | -2.10% | CAD 9.80 | CAD 9.80 | CAD 9.80 | 500 |
| 2026-06-15 | CAD 10.01 | +2.14% | CAD 9.80 | CAD 10.01 | CAD 9.80 | 2.40K |
| 2026-06-12 | CAD 9.80 | -1.01% | CAD 9.85 | CAD 9.85 | CAD 9.75 | 1.30K |
| 2026-06-11 | CAD 9.90 | +1.54% | CAD 9.75 | CAD 9.90 | CAD 9.75 | 3.20K |
| 2026-06-10 | CAD 9.75 | +1.46% | CAD 9.67 | CAD 9.75 | CAD 9.67 | 3.40K |
| 2026-06-09 | CAD 9.61 | +1.26% | CAD 9.61 | CAD 9.61 | CAD 9.61 | 100 |
| 2026-06-08 | CAD 9.49 | 0.00% | CAD 9.49 | CAD 9.49 | CAD 9.49 | 0 |
| 2026-06-05 | CAD 9.49 | 0.00% | CAD 9.49 | CAD 9.49 | CAD 9.49 | 0 |
| 2026-06-04 | CAD 9.49 | 0.00% | CAD 9.49 | CAD 9.49 | CAD 9.49 | 0 |
| 2026-06-03 | CAD 9.49 | +0.11% | CAD 9.49 | CAD 9.49 | CAD 9.49 | 200 |
| 2026-06-02 | CAD 9.48 | -0.32% | CAD 9.57 | CAD 9.57 | CAD 9.41 | 3.70K |
| 2026-06-01 | CAD 9.51 | -2.76% | CAD 9.75 | CAD 9.75 | CAD 9.51 | 700 |
| 2026-05-29 | CAD 9.78 | +1.03% | CAD 9.77 | CAD 9.78 | CAD 9.77 | 400 |
| 2026-05-28 | CAD 9.68 | 0.00% | CAD 9.68 | CAD 9.68 | CAD 9.68 | 0 |
| 2026-05-27 | CAD 9.68 | 0.00% | CAD 9.82 | CAD 9.82 | CAD 9.68 | 1.60K |
| 2026-05-26 | CAD 9.68 | 0.00% | CAD 9.68 | CAD 9.68 | CAD 9.68 | 0 |