Builders Capital Mortgage Corp (BCF)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.12290502793 | 8.95 | 9.19 | 8.76 | 1133 | 8.94411765 | CS |
| 4 | -0.19 | -2.12290502793 | 8.95 | 9.2 | 8.5 | 2074 | 8.94101775 | CS |
| 12 | -0.03 | -0.341296928328 | 8.79 | 9.2 | 8.31 | 1412 | 8.84180293 | CS |
| 26 | -0.11 | -1.24013528749 | 8.87 | 9.2 | 8.01 | 1649 | 8.66439976 | CS |
| 52 | -0.04 | -0.454545454545 | 8.8 | 9.2 | 8.01 | 1128 | 8.64596768 | CS |
| 156 | -1.14 | -11.5151515152 | 9.9 | 10.81 | 8.01 | 1085 | 9.25827971 | CS |
| 260 | -1.29 | -12.8358208955 | 10.05 | 10.81 | 7.03 | 1151 | 9.23851282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 8.85 | -0.15 | -1.67 | 8.96 | 8.96 | 8.85 | 1600 |
| 1728596400 | 9 | -0.05 | -0.55 | 8.81 | 9 | 8.81 | 800 |
| 1728510000 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 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 | -0.35 | -3.95 | 8.8 | 8.8 | 8.5 | 1910 |
| 1727732400 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 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 | -0.05 | -0.56 | 8.95 | 8.95 | 8.95 | 300 |
| 1726004400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 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 |
| 1723844400 | 8.8 | 0.2 | 2.33 | 8.8 | 8.84 | 8.7899999 | 900 |
| 1723758000 | 8.6 | -0.24 | -2.71 | 8.8 | 8.84 | 8.6 | 3175 |
| 1723671600 | 8.84 | 0.24 | 2.79 | 8.6 | 8.84 | 8.6 | 600 |
| 1723585200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1723498800 | 8.6 | -0.14 | -1.60 | 8.59 | 8.6 | 8.55 | 2900 |
| 1723239600 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1723153200 | 8.74 | 0.19 | 2.22 | 8.64 | 8.74 | 8.64 | 900 |
| 1723066800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 301 |
| 1722980400 | 8.55 | 0.24 | 2.89 | 8.84 | 8.84 | 8.51 | 4605 |
| 1722634800 | 8.31 | -0.29 | -3.37 | 8.6 | 8.6 | 8.31 | 2120 |
| 1722548400 | 8.6 | -0.05 | -0.58 | 8.8 | 8.8 | 8.6 | 1300 |
| 1722462000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1722375600 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1722289200 | 8.65 | 0.05 | 0.58 | 8.8 | 8.8 | 8.65 | 300 |
| 1722030000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1721943600 | 8.6 | -0.24 | -2.71 | 8.61 | 8.61 | 8.6 | 3000 |
| 1721857200 | 8.84 | 0.05 | 0.57 | 8.51 | 8.84 | 8.5 | 1120 |
| 1721770800 | 8.7899999 | 0.31 | 3.66 | 8.7899999 | 8.7899999 | 8.7899999 | 100 |
| 1721684400 | 8.48 | 0.07 | 0.83 | 8.57 | 8.58 | 8.48 | 4800 |
| 1721425200 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1721338800 | 8.41 | -0.01 | -0.12 | 8.43 | 8.43 | 8.41 | 3735 |
| 1721252400 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1721166000 | 8.42 | -0.08 | -0.94 | 8.5 | 8.5 | 8.42 | 4502 |
| 1721079600 | 8.5 | 0 | 0.00 | 8.41 | 8.5 | 8.41 | 1900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
