Canada Markets close in 1 hr 13 mins

Hill Street Beverage Company Inc. (BEER.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
As of 2:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20210.06000.06000.05500.05500.0550197,000
Oct. 15, 20210.06000.06000.06000.06000.06003,230
Oct. 14, 20210.06000.06000.05500.06000.0600304,465
Oct. 13, 20210.05500.06000.05500.06000.0600162,900
Oct. 12, 20210.05500.05500.05000.05000.050059,720
Oct. 08, 20210.05500.05500.05500.05500.055090,800
Oct. 07, 20210.05500.05500.05000.05500.0550124,900
Oct. 06, 20210.05000.05000.05000.05000.050020,215
Oct. 05, 20210.05500.05500.05000.05000.0500501,870
Oct. 04, 20210.05500.05500.05500.05500.05508,000
Oct. 01, 20210.06000.06000.05500.06000.0600101,000
Sep. 30, 20210.06000.06000.05500.06000.0600124,116
Sep. 29, 20210.06000.06000.06000.06000.060056,802
Sep. 28, 20210.06000.06000.06000.06000.060053,547
Sep. 27, 20210.06500.06500.06500.06500.06505,112
Sep. 24, 20210.06000.06500.06000.06500.065040,715
Sep. 23, 20210.06500.06500.06500.06500.06501,000
Sep. 22, 20210.06500.06500.06000.06500.065021,900
Sep. 21, 20210.06000.06000.06000.06000.060014,000
Sep. 20, 20210.06500.06500.06000.06500.0650102,809
Sep. 17, 20210.06500.07000.06500.07000.070060,525
Sep. 16, 20210.07000.07000.06500.06500.0650274,000
Sep. 15, 20210.06500.07000.06500.07000.070097,050
Sep. 14, 20210.07000.07000.06500.07000.070039,999
Sep. 13, 20210.07000.07000.07000.07000.0700509,000
Sep. 10, 20210.07000.07000.07000.07000.07006,000
Sep. 09, 20210.07500.07500.07000.07500.075078,690
Sep. 08, 20210.07000.07500.07000.07000.0700137,083
Sep. 07, 20210.07500.07500.07000.07000.0700224,820
Sep. 03, 20210.07500.08000.07500.07500.0750112,747
Sep. 02, 20210.07500.08000.07500.07500.0750106,250
Sep. 01, 20210.08000.08000.07500.07500.07509,694
Aug. 31, 20210.07000.07500.07000.07500.0750209,700
Aug. 30, 20210.07000.07000.06500.07000.0700154,960
Aug. 27, 20210.07500.07500.07000.07000.070033,500
Aug. 26, 20210.07500.07500.07000.07500.0750339,000
Aug. 25, 20210.07000.07500.06500.07500.0750486,735
Aug. 24, 20210.06500.06500.06500.06500.06503,332
Aug. 23, 20210.07000.07000.06500.06500.06503,500
Aug. 20, 20210.06500.06500.06500.06500.065024,000
Aug. 19, 20210.06500.07000.06500.07000.07008,000
Aug. 18, 20210.07000.07000.07000.07000.0700-
Aug. 17, 20210.07000.07000.07000.07000.0700181,608
Aug. 16, 20210.07000.07000.06500.06500.065059,500
Aug. 13, 20210.07000.07000.06500.07000.070045,819
Aug. 12, 20210.07500.07500.06500.06500.065036,000
Aug. 11, 20210.07000.07500.07000.07000.0700152,000
Aug. 10, 20210.07000.07500.07000.07000.070057,486
Aug. 09, 20210.07000.07000.07000.07000.070013,500
Aug. 06, 20210.07000.07000.06500.07000.070083,000
Aug. 05, 20210.07000.07000.06500.07000.070014,285
Aug. 04, 20210.07000.07500.06500.07500.075027,235
Aug. 03, 20210.07000.07500.07000.07500.075093,872
Jul. 30, 20210.07000.07000.06500.06500.0650121,000
Jul. 29, 20210.06500.07000.06500.06500.065081,600
Jul. 28, 20210.06500.06500.06500.06500.0650170,000
Jul. 27, 20210.06500.07000.06500.07000.0700357,500
Jul. 26, 20210.06500.06500.06000.06000.060032,200
Jul. 23, 20210.07000.07000.06000.06000.0600392,493
Jul. 22, 20210.07000.07000.07000.07000.07004,545
Jul. 21, 20210.07000.07000.07000.07000.0700127,832
Jul. 20, 20210.06500.07000.06500.07000.0700136,000
Jul. 19, 20210.07000.07000.06500.07000.0700213,000
Jul. 16, 20210.07500.07500.07500.07500.075034,100
Jul. 15, 20210.07000.07500.07000.07500.075091,410
Jul. 14, 20210.08000.08000.07000.07500.075053,130
Jul. 13, 20210.07500.07500.07000.07500.075052,300
Jul. 12, 20210.08000.08000.07500.08000.0800474,275
Jul. 09, 20210.07500.08000.07500.08000.080057,000
Jul. 08, 20210.08000.08000.08000.08000.080087,500
Jul. 07, 20210.08500.08500.08000.08500.085039,703
Jul. 06, 20210.09000.09000.08500.08500.085054,071
Jul. 05, 20210.08500.08500.08500.08500.0850-
Jul. 02, 20210.08000.09500.08000.08500.0850326,585
Jun. 30, 20210.08000.08000.07500.07500.075057,000
Jun. 29, 20210.07500.07500.07500.07500.0750-
Jun. 28, 20210.07500.07500.07500.07500.07501,750
Jun. 25, 20210.08000.08500.07500.08500.085017,980
Jun. 24, 20210.08000.08000.08000.08000.0800206,627
Jun. 23, 20210.08500.08500.08000.08500.0850228,819
Jun. 22, 20210.09000.09000.08500.09000.090056,102
Jun. 21, 20210.08500.09000.08500.09000.090031,700
Jun. 18, 20210.08500.09000.08500.09000.090010,499
Jun. 17, 20210.09000.09000.09000.09000.09001,930
Jun. 16, 20210.09000.09000.08500.08500.085014,100
Jun. 15, 20210.09500.09500.09000.09000.090075,690
Jun. 14, 20210.08500.09500.08500.09500.0950306,122
Jun. 11, 20210.08500.08500.08500.08500.08502,600
Jun. 10, 20210.08000.08000.08000.08000.080018,120
Jun. 09, 20210.08000.08500.08000.08500.085028,000
Jun. 08, 20210.08500.08500.08000.08500.085051,600
Jun. 07, 20210.08500.08500.08000.08500.085052,400
Jun. 04, 20210.08500.08500.08500.08500.085081,400
Jun. 03, 20210.08500.08500.08000.08000.080047,800
Jun. 02, 20210.08000.08000.08000.08000.0800262,500
Jun. 01, 20210.07500.07500.07500.07500.075026,000
May 31, 20210.08000.08000.07500.07500.07505,100
May 28, 20210.07500.08000.07500.08000.080011,150
May 27, 20210.07500.07500.07500.07500.0750179,050
May 26, 20210.07500.07500.07500.07500.075031,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...