BuildDirect.com Technologies Inc. (TSXV:BILD)
Canada
· Delayed Price · Currency is CAD 2.480
-0.030 (-1.20%)
Aug 13, 2025, 4:00 PM EDT
TSXV:BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.45 | 2.55 | 2.45 | 2.48 | - | -1.20% | 6,500 |
| Aug 12, 2025 | 2.55 | 2.55 | 2.51 | 2.51 | - | -1.57% | 8,393 |
| Aug 11, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | - | 2.82% | 27,880 |
| Aug 8, 2025 | 2.51 | 2.51 | 2.41 | 2.48 | - | -1.20% | 9,431 |
| Aug 7, 2025 | 2.55 | 2.60 | 2.46 | 2.51 | - | -1.57% | 19,901 |
| Aug 6, 2025 | 2.30 | 2.61 | 2.30 | 2.55 | - | 10.87% | 35,143 |
| Aug 5, 2025 | 2.00 | 2.42 | 2.00 | 2.30 | - | 16.16% | 28,513 |
| Aug 1, 2025 | 1.97 | 2.01 | 1.85 | 1.98 | - | 1.54% | 26,182 |
| Jul 31, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | - | 4.28% | 2,100 |
| Jul 30, 2025 | 1.84 | 1.87 | 1.75 | 1.87 | - | 2.19% | 5,113 |
| Jul 29, 2025 | 1.80 | 1.94 | 1.80 | 1.83 | - | 1.67% | 2,250 |
| Jul 28, 2025 | 1.80 | 2.00 | 1.73 | 1.80 | - | - | 12,330 |
| Jul 25, 2025 | 1.60 | 1.80 | 1.60 | 1.80 | - | 12.50% | 10,308 |
| Jul 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 500 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 1,000 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 0.63% | 5,900 |
| Jul 21, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | - | 0.63% | 31,000 |
| Jul 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | - |
| Jul 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1.94% | 1,600 |
| Jul 16, 2025 | 1.53 | 1.60 | 1.53 | 1.55 | - | 0.65% | 500 |
| Jul 15, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | - | -2.53% | 700 |
| Jul 14, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | - | 6.76% | 4,970 |
| Jul 11, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | - | 2.07% | 1,200 |
| Jul 10, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | - | -3.33% | 2,050 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | - | - | 2,900 |
| Jul 8, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | - | -3.23% | 4,100 |
| Jul 7, 2025 | 1.44 | 1.60 | 1.44 | 1.55 | - | 8.39% | 28,000 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | - |
| Jul 3, 2025 | 1.48 | 1.49 | 1.43 | 1.43 | - | -2.72% | 11,000 |
| Jul 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -1.34% | 3,002 |
| Jun 30, 2025 | 1.55 | 1.58 | 1.49 | 1.49 | - | -5.70% | 94,702 |
| Jun 27, 2025 | 1.34 | 1.58 | 1.34 | 1.58 | - | 24.41% | 29,712 |
| Jun 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 600 |
| Jun 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 1,800 |
| Jun 24, 2025 | 1.32 | 1.32 | 1.25 | 1.27 | - | -4.51% | 11,941 |
| Jun 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 500 |
| Jun 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 1,100 |
| Jun 19, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | - | 0.76% | 6,070 |
| Jun 18, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | - | 1.54% | 1,100 |
| Jun 17, 2025 | 1.20 | 1.30 | 1.15 | 1.30 | - | 8.33% | 93,800 |
| Jun 16, 2025 | 1.24 | 1.24 | 1.15 | 1.20 | - | -3.23% | 8,270 |
| Jun 13, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | - | -0.80% | 3,600 |
| Jun 12, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | - | 2.46% | 5,250 |
| Jun 11, 2025 | 1.20 | 1.22 | 1.15 | 1.22 | - | 0.83% | 5,800 |
| Jun 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 5.22% | 3,700 |
| Jun 9, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | - | -4.17% | 17,900 |
| Jun 6, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | 5.26% | 13,700 |
| Jun 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 3,875 |
| Jun 4, 2025 | 1.21 | 1.25 | 1.14 | 1.14 | - | -5.00% | 23,600 |
| Jun 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -4.00% | 10,000 |