Canada markets closed

Big Rock Brewery Inc. (BR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.75000.0000 (0.00%)
At close: 11:39AM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20222.75002.75002.75002.75002.75001,200
Sept 22, 20222.55002.75002.55002.75002.75001,700
Sept 21, 20222.54002.54002.54002.54002.5400-
Sept 20, 20222.54002.54002.54002.54002.5400-
Sept 19, 20222.67002.68002.54002.54002.54003,800
Sept 16, 20222.53002.53002.53002.53002.5300-
Sept 15, 20222.53002.53002.53002.53002.5300100
Sept 14, 20222.51002.51002.51002.51002.5100-
Sept 13, 20222.70002.70002.51002.51002.5100700
Sept 12, 20222.51002.51002.51002.51002.5100-
Sept 09, 20222.51002.51002.51002.51002.51002,300
Sept 08, 20222.51002.51002.51002.51002.5100-
Sept 07, 20222.51002.51002.51002.51002.5100-
Sept 06, 20222.52002.52002.51002.51002.51001,000
Sept 02, 20222.53002.53002.53002.53002.5300-
Sept 01, 20222.52002.53002.52002.53002.5300800
Aug 31, 20222.76002.76002.75002.75002.75001,700
Aug 30, 20223.14003.14002.90002.90002.90007,200
Aug 29, 20223.14003.15003.01003.01003.01006,500
Aug 26, 20223.14003.14003.14003.14003.1400-
Aug 25, 20223.14003.14003.14003.14003.1400-
Aug 24, 20223.14003.14003.14003.14003.1400-
Aug 23, 20223.14003.14003.14003.14003.1400-
Aug 22, 20223.14003.14003.14003.14003.1400-
Aug 19, 20223.14003.14003.14003.14003.1400-
Aug 18, 20223.16003.18003.14003.14003.1400800
Aug 17, 20223.54003.54003.13003.14003.14002,300
Aug 16, 20223.16003.16003.16003.16003.1600-
Aug 15, 20223.16003.16003.16003.16003.1600200
Aug 12, 20223.12003.59003.12003.17003.17001,200
Aug 11, 20223.40003.40003.40003.40003.4000-
Aug 10, 20223.40003.40003.40003.40003.4000-
Aug 09, 20223.40003.40003.40003.40003.4000-
Aug 08, 20223.40003.40003.40003.40003.4000-
Aug 05, 20223.40003.40003.40003.40003.4000-
Aug 04, 20223.57003.59003.40003.40003.4000900
Aug 03, 20223.05003.05003.05003.05003.0500100
Aug 02, 20223.40003.40003.40003.40003.4000100
Jul 29, 20223.24003.40003.15003.15003.1500700
Jul 28, 20223.25003.25003.25003.25003.2500-
Jul 27, 20223.25003.25003.25003.25003.2500-
Jul 26, 20223.25003.25003.25003.25003.2500-
Jul 25, 20223.25003.25003.25003.25003.2500-
Jul 22, 20223.02003.60003.02003.25003.25001,200
Jul 21, 20223.01003.50003.00003.50003.50002,000
Jul 20, 20223.25003.25003.25003.25003.2500-
Jul 19, 20223.45003.45002.95003.25003.25001,200
Jul 18, 20223.50003.50003.50003.50003.5000-
Jul 15, 20223.50003.50003.50003.50003.5000-
Jul 14, 20223.50003.50003.50003.50003.5000-
Jul 13, 20223.49003.50003.49003.50003.50001,000
Jul 12, 20223.49003.49003.49003.49003.4900100
Jul 11, 20223.50003.50003.50003.50003.5000700
Jul 08, 20223.31003.31003.31003.31003.3100-
Jul 07, 20223.31003.31003.31003.31003.3100-
Jul 06, 20223.31003.31003.31003.31003.3100-
Jul 05, 20223.56003.56003.31003.31003.3100500
Jul 04, 20223.56003.56003.56003.56003.5600100
Jun 30, 20223.92003.92003.92003.92003.9200-
Jun 29, 20223.92003.92003.92003.92003.9200-
Jun 28, 20223.92003.92003.92003.92003.9200300
Jun 27, 20223.55003.55003.55003.55003.5500100
Jun 24, 20223.75003.75003.75003.75003.7500-
Jun 23, 20223.80003.80003.75003.75003.7500400
Jun 22, 20223.99003.99003.94003.94003.9400400
Jun 21, 20223.80003.80003.73003.73003.7300300
Jun 20, 20223.60003.60003.55003.55003.55001,400
Jun 17, 20223.80003.90003.55003.90003.90001,000
Jun 16, 20223.95003.95003.95003.95003.9500-
Jun 15, 20223.95003.95003.95003.95003.9500-
Jun 14, 20223.95003.95003.95003.95003.9500300
Jun 13, 20223.99003.99003.99003.99003.9900300
Jun 10, 20223.80003.80003.80003.80003.80003,600
Jun 09, 20223.80003.80003.80003.80003.8000300
Jun 08, 20224.00004.00003.80003.80003.80001,700
Jun 07, 20224.25004.25004.00004.00004.0000500
Jun 06, 20224.25004.25004.25004.25004.2500100
Jun 03, 20224.25004.25004.25004.25004.2500-
Jun 02, 20224.35004.35004.25004.25004.25001,100
Jun 01, 20224.40004.40004.40004.40004.4000-
May 31, 20224.40004.40004.40004.40004.4000900
May 30, 20224.31004.31004.30004.30004.30002,500
May 27, 20224.55004.55004.52004.52004.52001,100
May 26, 20224.20004.35004.20004.35004.35001,400
May 25, 20223.75003.75003.75003.75003.7500-
May 24, 20224.20004.20003.75003.75003.75001,500
May 20, 20224.29004.29004.29004.29004.2900-
May 19, 20224.29004.29004.29004.29004.2900-
May 18, 20224.29004.29004.29004.29004.2900100
May 17, 20224.29004.29004.29004.29004.2900100
May 16, 20224.05004.08004.05004.08004.08003,200
May 13, 20224.05004.05004.05004.05004.0500400
May 12, 20224.08004.08004.08004.08004.0800-
May 11, 20224.08004.08004.08004.08004.0800-
May 10, 20224.08004.08004.08004.08004.0800-
May 09, 20224.08004.08004.08004.08004.0800100
May 06, 20223.90004.08003.90004.08004.08009,300
May 05, 20223.90003.90003.90003.90003.9000100
May 04, 20223.90003.90003.90003.90003.9000-
May 03, 20223.90003.90003.90003.90003.9000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...