Canada markets closed

Builders Capital Mortgage Corp. (BCF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
8.61-0.26 (-2.93%)
At close: 09:43AM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20248.978.978.618.618.61520
Apr 16, 20248.878.878.878.878.8711,600
Apr 15, 20248.878.878.878.878.87-
Apr 12, 20248.878.878.878.878.87-
Apr 11, 20248.878.878.878.878.871,600
Apr 10, 20248.988.988.608.608.601,400
Apr 09, 20248.658.758.658.658.65500
Apr 08, 20248.758.758.758.758.75-
Apr 05, 20248.758.758.758.758.75700
Apr 04, 20248.608.608.608.608.60-
Apr 03, 20248.608.608.608.608.60-
Apr 02, 20248.608.608.608.608.60-
Apr 01, 20248.608.608.608.608.601,000
Mar 28, 20248.508.508.508.508.50-
Mar 27, 20248.508.508.508.508.50900
Mar 27, 20240.2 Dividend
Mar 26, 20248.508.508.508.508.30-
Mar 25, 20248.808.848.508.508.301,900
Mar 22, 20248.518.518.508.508.30200
Mar 21, 20248.508.508.508.508.30-
Mar 20, 20248.568.568.508.508.303,100
Mar 19, 20248.508.508.508.508.30-
Mar 18, 20248.528.528.508.508.301,500
Mar 15, 20248.908.908.908.908.69-
Mar 14, 20248.898.908.898.908.691,000
Mar 13, 20248.898.898.898.898.68300
Mar 12, 20248.898.898.898.898.68100
Mar 11, 20248.698.698.698.698.49-
Mar 08, 20248.698.698.698.698.49-
Mar 07, 20248.728.728.698.698.49600
Mar 06, 20248.698.698.698.698.49-
Mar 05, 20248.858.898.698.698.494,500
Mar 04, 20248.848.848.848.848.63500
Mar 01, 20248.848.848.848.848.63700
Feb 29, 20248.848.848.848.848.63-
Feb 28, 20248.848.848.848.848.63-
Feb 27, 20248.788.848.788.848.63700
Feb 26, 20248.708.708.708.708.50600
Feb 23, 20248.528.528.528.528.32-
Feb 22, 20248.528.528.528.528.32-
Feb 21, 20248.528.528.528.528.32-
Feb 20, 20248.528.528.528.528.32-
Feb 16, 20248.528.528.528.528.32900
Feb 15, 20248.708.708.708.708.50-
Feb 14, 20248.708.708.708.708.50-
Feb 13, 20248.708.708.708.708.501,500
Feb 12, 20248.538.608.538.608.401,500
Feb 09, 20248.518.518.518.518.31-
Feb 08, 20248.518.518.518.518.31-
Feb 07, 20248.518.518.518.518.31-
Feb 06, 20248.518.518.518.518.31-
Feb 05, 20248.518.518.518.518.31100
Feb 02, 20248.518.518.518.518.312,700
Feb 01, 20248.858.858.858.858.642,400
Jan 31, 20248.808.858.808.858.64800
Jan 30, 20248.858.858.858.858.64-
Jan 29, 20248.808.858.808.858.642,000
Jan 26, 20248.528.858.528.858.64400
Jan 25, 20248.858.858.858.858.64100
Jan 24, 20248.848.848.848.848.63-
Jan 23, 20248.848.848.848.848.63-
Jan 22, 20248.848.848.848.848.63700
Jan 19, 20248.698.808.698.808.592,200
Jan 18, 20248.658.658.658.658.45-
Jan 17, 20248.658.658.658.658.45300
Jan 16, 20248.798.808.798.808.59400
Jan 15, 20248.508.798.508.798.582,500
Jan 12, 20248.518.578.518.578.37500
Jan 11, 20248.568.568.568.568.36-
Jan 10, 20248.568.568.568.568.36-
Jan 09, 20248.568.568.568.568.36-
Jan 08, 20248.798.858.558.568.362,100
Jan 05, 20248.798.798.798.798.58200
Jan 04, 20248.558.558.558.558.351,400
Jan 03, 20248.548.558.548.558.35300
Jan 02, 20248.558.558.558.558.35-
Dec 29, 20238.558.558.558.558.351,600
Dec 28, 20238.358.358.358.358.15-
Dec 28, 20230.2 Dividend
Dec 27, 20238.358.358.358.357.96700
Dec 22, 20238.658.658.658.658.24-
Dec 21, 20238.608.658.608.658.24600
Dec 20, 20238.708.708.608.658.241,900
Dec 19, 20238.508.508.508.508.10-
Dec 18, 20238.508.508.508.508.10-
Dec 15, 20238.518.518.508.508.103,500
Dec 14, 20238.908.908.908.908.48-
Dec 13, 20238.908.908.908.908.48-
Dec 12, 20238.908.908.908.908.48-
Dec 11, 20238.908.908.908.908.48-
Dec 08, 20238.808.908.808.908.481,900
Dec 07, 20238.708.708.708.708.29-
Dec 06, 20238.708.708.708.708.291,200
Dec 05, 20238.708.708.708.708.29100
Dec 04, 20238.708.708.708.708.29-
Dec 01, 20238.708.708.708.708.291,000
Nov 30, 20238.748.758.748.758.341,500
Nov 29, 20238.758.758.758.758.34-
Nov 28, 20238.758.758.758.758.34-
Nov 27, 20238.758.758.758.758.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...