BR.TO - Big Rock Brewery Inc.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,150 |
| Jun 08, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,000 |
| Jun 07, 2023 | 2.0000 | 2.0000 | 1.7500 | 1.7500 | 1.7500 | 600 |
| Jun 06, 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 100 |
| Jun 05, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 100 |
| Jun 02, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Jun 01, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 100 |
| May 31, 2023 | 1.8000 | 2.0300 | 1.8000 | 2.0300 | 2.0300 | 3,300 |
| May 30, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 100 |
| May 29, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 2,200 |
| May 26, 2023 | 1.8000 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 1,000 |
| May 25, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 100 |
| May 24, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| May 23, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 600 |
| May 19, 2023 | 1.9800 | 1.9800 | 1.8100 | 1.8100 | 1.8100 | 300 |
| May 18, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
| May 17, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 100 |
| May 16, 2023 | 1.8700 | 1.8700 | 1.5500 | 1.6500 | 1.6500 | 1,000 |
| May 15, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,200 |
| May 12, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 11, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 10, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 09, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 08, 2023 | 2.0500 | 2.0500 | 1.9000 | 2.0000 | 2.0000 | 900 |
| May 05, 2023 | 2.2300 | 2.2300 | 2.0500 | 2.2200 | 2.2200 | 400 |
| May 04, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 400 |
| May 03, 2023 | 2.2300 | 2.2300 | 2.0900 | 2.2200 | 2.2200 | 2,000 |
| May 02, 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 200 |
| May 01, 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 100 |
| Apr 28, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Apr 27, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Apr 26, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Apr 25, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 400 |
| Apr 24, 2023 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 500 |
| Apr 21, 2023 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 1,200 |
| Apr 20, 2023 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 400 |
| Apr 19, 2023 | 2.2400 | 2.2900 | 2.2400 | 2.2900 | 2.2900 | 2,100 |
| Apr 18, 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 2,000 |
| Apr 17, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Apr 14, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,600 |
| Apr 13, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 800 |
| Apr 12, 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 5,000 |
| Apr 11, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| Apr 10, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
| Apr 06, 2023 | 2.3900 | 2.3900 | 1.8700 | 1.9600 | 1.9600 | 10,700 |
| Apr 05, 2023 | 2.2300 | 2.3600 | 2.2300 | 2.3500 | 2.3500 | 20,900 |
| Apr 04, 2023 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 2,500 |
| Apr 03, 2023 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 3,700 |
| Mar 31, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Mar 30, 2023 | 1.6500 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 10,600 |
| Mar 29, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Mar 28, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 200 |
| Mar 27, 2023 | 1.6900 | 1.6900 | 1.4600 | 1.5000 | 1.5000 | 7,700 |
| Mar 24, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 200 |
| Mar 23, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Mar 22, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 100 |
| Mar 21, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 300 |
| Mar 20, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Mar 17, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 300 |
| Mar 16, 2023 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 1,100 |
| Mar 15, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 1,600 |
| Mar 14, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| Mar 13, 2023 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 1,200 |
| Mar 10, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 09, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| Mar 08, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 07, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 06, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,500 |
| Mar 03, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 02, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 01, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Feb 28, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Feb 27, 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 12,500 |
| Feb 24, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 200 |
| Feb 23, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Feb 22, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 200 |
| Feb 21, 2023 | 1.8300 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 800 |
| Feb 17, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Feb 16, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Feb 15, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 100 |
| Feb 14, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Feb 13, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Feb 10, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Feb 09, 2023 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 1,000 |
| Feb 08, 2023 | 1.7500 | 1.8100 | 1.6600 | 1.8100 | 1.8100 | 4,000 |
| Feb 07, 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 06, 2023 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 1,200 |
| Feb 03, 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 4,000 |
| Feb 02, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Feb 01, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Jan 31, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Jan 30, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 200 |
| Jan 27, 2023 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 1,800 |
| Jan 26, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 2,000 |
| Jan 25, 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 3,500 |
| Jan 24, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 23, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 500 |
| Jan 20, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 2,200 |
| Jan 19, 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 9,300 |
| Jan 18, 2023 | 1.8000 | 1.8000 | 1.4900 | 1.4900 | 1.4900 | 13,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.