Builders Capital Mortgage Corp (BCF)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.56599552573 | 8.94 | 9.12 | 8.94 | 937 | 9.01219804 | CS |
| 4 | 0.09 | 1.00111234705 | 8.99 | 9.2 | 8.9 | 1106 | 9.0118652 | CS |
| 12 | 0.32 | 3.65296803653 | 8.76 | 9.2 | 8.5 | 1349 | 8.96046471 | CS |
| 26 | 0.48 | 5.58139534884 | 8.6 | 9.2 | 8.01 | 1462 | 8.70978501 | CS |
| 52 | 0.62 | 7.32860520095 | 8.46 | 9.2 | 8.01 | 1159 | 8.69478106 | CS |
| 156 | -0.82 | -8.28282828283 | 9.9 | 10.81 | 8.01 | 1040 | 9.20306395 | CS |
| 260 | -0.91 | -9.10910910911 | 9.99 | 10.81 | 7.03 | 1134 | 9.22009557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 9.06 | 0.06 | 0.67 | 9 | 9.06 | 9 | 696 |
| 1731710400 | 9 | -0.06 | -0.66 | 9.01 | 9.01 | 9 | 950 |
| 1731624000 | 9.06 | 0.05 | 0.55 | 9.06 | 9.06 | 9.06 | 300 |
| 1731537600 | 9.01 | 0.02 | 0.22 | 9.1199999 | 9.1199999 | 9.01 | 1240 |
| 1731451200 | 8.99 | 0.05 | 0.56 | 8.94 | 9.1 | 8.94 | 1500 |
| 1731364800 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.92 | 2900 |
| 1731105600 | 8.94 | -0.16 | -1.76 | 8.94 | 8.94 | 8.94 | 2000 |
| 1731019200 | 9.1 | 0.06 | 0.66 | 9.1 | 9.1 | 9.1 | 300 |
| 1730932800 | 9.0399999 | -0.16 | -1.74 | 9.05 | 9.05 | 9.0399999 | 2702 |
| 1730846400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1730760000 | 9.2 | 0.15 | 1.66 | 9.19 | 9.2 | 9.19 | 1260 |
| 1730497200 | 9.05 | 0.05 | 0.56 | 9.05 | 9.2 | 9.0399999 | 2298 |
| 1730410800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 301 |
| 1730324400 | 9 | -0.04 | -0.44 | 9.0399999 | 9.0399999 | 9 | 1501 |
| 1730238000 | 9.0399999 | 0.04 | 0.44 | 9.2 | 9.2 | 9.0399999 | 200 |
| 1730151600 | 9 | 0.02 | 0.22 | 8.91 | 9 | 8.9 | 2657 |
| 1729892400 | 8.98 | -0.02 | -0.22 | 8.98 | 8.98 | 8.98 | 651 |
| 1729806000 | 9 | 0.01 | 0.11 | 9.2 | 9.2 | 9 | 600 |
| 1729719600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1729633200 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 65 |
| 1729546800 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 10 |
| 1729287600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 400 |
| 1729201200 | 8.99 | 0.23 | 2.63 | 8.76 | 8.99 | 8.76 | 1500 |
| 1729114800 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1729028400 | 8.76 | -0.09 | -1.02 | 9.19 | 9.19 | 8.76 | 900 |
| 1728682800 | 8.85 | -0.15 | -1.67 | 8.96 | 8.96 | 8.85 | 1600 |
| 1728596400 | 9 | 0.75 | 9.09 | 8.81 | 9 | 8.81 | 800 |
| 1728510000 | 8.25 | -0.8 | -8.84 | 8.8699999 | 8.8699999 | 8.25 | 4402 |
| 1728423600 | 9.05 | 0 | 0.00 | 8.95 | 9.05 | 8.95 | 1000 |
| 1728337200 | 9.05 | -0.05 | -0.55 | 9.05 | 9.05 | 8.85 | 5399 |
| 1728078000 | 9.1 | 0.2 | 2.25 | 8.85 | 9.1 | 8.85 | 2896 |
| 1727991600 | 8.9 | 0.4 | 4.71 | 8.9 | 8.9 | 8.9 | 1200 |
| 1727905200 | 8.5 | 0 | 0.00 | 8.51 | 8.51 | 8.5 | 500 |
| 1727818800 | 8.5 | -0.4 | -4.49 | 8.8 | 8.8 | 8.5 | 1910 |
| 1727732400 | 8.9 | 0.05 | 0.56 | 8.89 | 8.9 | 8.86 | 1000 |
| 1727473200 | 8.85 | 0 | 0.00 | 9 | 9 | 8.84 | 3500 |
| 1727386800 | 8.85 | -0.15 | -1.67 | 8.81 | 8.9 | 8.8 | 5800 |
| 1727300400 | 9 | 0 | 0.00 | 8.81 | 9 | 8.81 | 1610 |
| 1727214000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 100 |
| 1727127600 | 9 | -0.09 | -0.99 | 9.1 | 9.1 | 9 | 1099 |
| 1726868400 | 9.09 | -0.01 | -0.11 | 9.2 | 9.2 | 9.09 | 2700 |
| 1726782000 | 9.1 | 0.15 | 1.68 | 9.1 | 9.1 | 9.1 | 1900 |
| 1726695600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1350 |
| 1726609200 | 8.95 | 0.07 | 0.79 | 8.95 | 8.95 | 8.95 | 1900 |
| 1726522800 | 8.88 | -0.07 | -0.78 | 8.82 | 8.88 | 8.82 | 400 |
| 1726263600 | 8.95 | 0.15 | 1.70 | 8.93 | 8.95 | 8.93 | 600 |
| 1726177200 | 8.8 | -0.15 | -1.68 | 8.85 | 8.85 | 8.8 | 300 |
| 1726090800 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 300 |
| 1726004400 | 8.95 | -0.05 | -0.56 | 8.96 | 8.96 | 8.95 | 481 |
| 1725918000 | 9 | 0.18 | 2.04 | 8.81 | 9 | 8.8 | 2154 |
| 1725658800 | 8.82 | -0.18 | -2.00 | 8.83 | 8.83 | 8.82 | 1411 |
| 1725572400 | 9 | 0 | 0.00 | 8.78 | 9 | 8.78 | 2400 |
| 1725486000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1725399600 | 9 | 0.16 | 1.81 | 8.83 | 9 | 8.7 | 4021 |
| 1725054000 | 8.84 | 0 | 0.00 | 8.83 | 8.84 | 8.83 | 1000 |
| 1724967600 | 8.84 | 0.09 | 1.03 | 8.84 | 8.84 | 8.84 | 400 |
| 1724881200 | 8.75 | -0.01 | -0.11 | 8.75 | 8.75 | 8.75 | 600 |
| 1724794800 | 8.76 | 0.01 | 0.11 | 8.76 | 8.76 | 8.76 | 416 |
| 1724708400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1724449200 | 8.75 | 0.03 | 0.34 | 8.75 | 8.75 | 8.75 | 600 |
| 1724362800 | 8.72 | -0.28 | -3.11 | 8.73 | 8.73 | 8.72 | 300 |
| 1724276400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1724190000 | 9 | 0.2 | 2.27 | 8.7899999 | 9 | 8.7899999 | 3600 |
| 1724103600 | 8.8 | 0 | 0.00 | 8.7899999 | 8.8 | 8.7 | 1150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
