tiprankstipranks
Builders Capital Mortgage (TSE:BCF)
:BCF
Canadian Market
BCF
Builders Capital Mortgage
RESEARCH TOOLSreports

Builders Capital Mortgage (BCF) Historical Prices

27 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
9.67
9.67
9.67
9.67
9.67
+3.98%
200
0.21
Apr 07, 2026
9.30
9.30
9.30
9.30
9.30
-2.11%
300
0.32
Apr 06, 2026
9.50
9.68
9.32
9.50
9.50
+0.11%
0
0.00
Apr 03, 2026
9.49
9.68
9.30
9.49
9.49
0.00%
0
0.00
Apr 02, 2026
9.49
9.68
9.30
9.49
9.49
+0.96%
0
0.00
Apr 01, 2026
9.40
9.40
9.40
9.40
9.40
0.00%
108
0.11
Mar 31, 2026
9.40
9.40
9.40
9.40
9.40
+4.21%
2,000
2.14
Mar 30, 2026
9.01
9.22
9.01
9.22
9.02
-3.95%
1,315
1.44
Mar 27, 2026
9.60
9.60
9.60
9.60
9.39
0.00%
1,145
1.28
Mar 26, 2026
9.60
9.60
9.60
9.60
9.39
+1.58%
1,600
1.81
Mar 25, 2026
9.45
9.45
9.45
9.45
9.25
+0.43%
700
0.80
Mar 24, 2026
9.40
9.41
9.40
9.41
9.21
0.00%
1,600
1.88
Mar 23, 2026
9.41
9.41
9.41
9.41
9.21
+0.10%
120
0.14
Mar 20, 2026
9.39
9.40
9.39
9.40
9.20
+0.44%
700
0.83
Mar 19, 2026
9.36
9.40
9.32
9.36
9.16
-0.33%
0
0.00
Mar 18, 2026
9.39
9.39
9.39
9.39
9.19
+0.43%
1,000
1.20
Mar 17, 2026
9.35
9.36
9.35
9.35
9.15
+1.08%
4,014
5.22
Mar 16, 2026
9.25
9.25
9.25
9.25
9.05
-5.13%
1,135
1.48
Mar 13, 2026
9.75
9.75
9.75
9.75
9.54
+1.24%
300
0.39
Mar 12, 2026
9.63
9.84
9.42
9.63
9.42
+2.35%
0
0.00
Mar 11, 2026
9.41
9.41
9.41
9.41
9.21
-0.95%
100
0.12
Mar 10, 2026
9.47
9.50
9.45
9.50
9.29
+0.31%
3,545
4.40
Mar 09, 2026
9.47
9.48
9.46
9.47
9.26
+0.11%
0
0.00
Mar 06, 2026
9.46
9.46
9.46
9.46
9.25
+0.63%
100
0.12
Mar 05, 2026
9.40
9.48
9.32
9.40
9.20
0.00%
0
0.00
Mar 04, 2026
9.40
9.40
9.40
9.40
9.20
-1.56%
1,937
2.01
Mar 03, 2026
9.56
9.56
9.55
9.55
9.34
-0.21%
2,100
2.09
Mar 02, 2026
9.57
9.57
9.57
9.57
9.36
-0.83%
310
0.30
Feb 27, 2026
9.86
9.87
9.65
9.65
9.44
-2.33%
9,100
10.06
Feb 26, 2026
9.87
9.88
9.87
9.88
9.67
+1.75%
1,000
1.12
Feb 25, 2026
9.71
9.88
9.54
9.71
9.50
+0.83%
0
0.00
Feb 24, 2026
9.63
9.63
9.63
9.63
9.42
-1.12%
315
0.33
Feb 23, 2026
9.74
9.74
9.74
9.74
9.53
+0.41%
201
0.21
Feb 20, 2026
9.88
9.88
9.70
9.70
9.49
-2.02%
1,158
1.24
Feb 19, 2026
9.76
9.90
9.76
9.90
9.69
+1.43%
1,500
1.64
Feb 18, 2026
9.75
9.76
9.75
9.76
9.55
+0.62%
860
0.95
Feb 17, 2026
9.70
9.75
9.65
9.70
9.49
-0.51%
0
0.00
Feb 16, 2026
9.74
9.75
9.74
9.75
9.54
0.00%
0
0.00
Feb 13, 2026
9.74
9.75
9.74
9.75
9.54
+0.77%
1,100
1.24
Feb 12, 2026
9.68
9.75
9.60
9.68
9.47
-0.77%
0
0.00
Feb 11, 2026
9.70
9.75
9.70
9.75
9.54
+0.21%
900
1.03
Feb 10, 2026
9.74
9.74
9.73
9.73
9.52
-0.10%
202
0.21
Feb 09, 2026
9.74
9.74
9.74
9.74
9.53
-0.10%
557
0.58
Feb 06, 2026
9.67
9.75
9.67
9.75
9.54
+0.72%
5,404
6.00
Feb 05, 2026
9.68
9.69
9.68
9.68
9.47
-0.09%
3,000
3.52
Feb 04, 2026
9.69
9.69
9.69
9.69
9.48
+0.88%
608
0.71
Feb 03, 2026
9.61
9.69
9.52
9.61
9.40
-0.88%
0
0.00
Feb 02, 2026
9.68
9.69
9.68
9.69
9.48
+4.64%
2,812
3.41
Jan 30, 2026
9.48
9.48
9.26
9.26
9.06
-1.11%
1,673
1.86
Jan 29, 2026
9.37
9.48
9.25
9.37
9.16
-1.11%
0
0.00
Rows:
50