Canada Markets open in 1 hr 9 mins

Big Rock Brewery Inc. (BR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.55000.0000 (0.00%)
At close: 02:05PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 2023------
Mar 20, 20231.55001.55001.55001.55001.5500-
Mar 17, 20231.55001.55001.55001.55001.5500300
Mar 16, 20231.65001.65001.55001.55001.55001,100
Mar 15, 20231.65001.65001.60001.60001.60001,600
Mar 14, 20231.65001.65001.65001.65001.6500100
Mar 13, 20231.80001.80001.65001.65001.65001,200
Mar 10, 20231.65001.65001.65001.65001.6500-
Mar 09, 20231.65001.65001.65001.65001.6500100
Mar 08, 20231.65001.65001.65001.65001.6500-
Mar 07, 20231.65001.65001.65001.65001.6500-
Mar 06, 20231.65001.65001.65001.65001.65001,500
Mar 03, 20231.65001.65001.65001.65001.6500-
Mar 02, 20231.65001.65001.65001.65001.6500-
Mar 01, 20231.65001.65001.65001.65001.6500-
Feb 28, 20231.65001.65001.65001.65001.6500-
Feb 27, 20231.73001.73001.65001.65001.650012,500
Feb 24, 20231.73001.73001.73001.73001.7300200
Feb 23, 20231.73001.73001.73001.73001.7300-
Feb 22, 20231.73001.73001.73001.73001.7300200
Feb 21, 20231.83001.83001.73001.79001.7900800
Feb 17, 20231.73001.73001.73001.73001.7300-
Feb 16, 20231.73001.73001.73001.73001.7300-
Feb 15, 20231.73001.73001.73001.73001.7300100
Feb 14, 20231.69001.69001.69001.69001.6900-
Feb 13, 20231.69001.69001.69001.69001.6900-
Feb 10, 20231.69001.69001.69001.69001.6900-
Feb 09, 20231.75001.75001.69001.69001.69001,000
Feb 08, 20231.75001.81001.66001.81001.81004,000
Feb 07, 20231.79001.79001.79001.79001.7900-
Feb 06, 20231.75001.79001.75001.79001.79001,200
Feb 03, 20231.78001.78001.75001.75001.75004,000
Feb 02, 20231.84001.84001.84001.84001.8400-
Feb 01, 20231.84001.84001.84001.84001.8400-
Jan 31, 20231.84001.84001.84001.84001.8400-
Jan 30, 20231.84001.84001.84001.84001.8400200
Jan 27, 20231.77001.77001.70001.70001.70001,800
Jan 26, 20231.67001.67001.67001.67001.67002,000
Jan 25, 20231.65001.67001.65001.65001.65003,500
Jan 24, 20231.65001.65001.65001.65001.6500-
Jan 23, 20231.65001.65001.65001.65001.6500500
Jan 20, 20231.65001.65001.65001.65001.65002,200
Jan 19, 20231.70001.70001.60001.65001.65009,300
Jan 18, 20231.80001.80001.49001.49001.490013,500
Jan 17, 20231.87001.87001.49001.80001.8000120,600
Jan 16, 20232.10002.10001.91001.91001.9100300
Jan 13, 20231.90001.90001.90001.90001.9000-
Jan 12, 20231.90001.90001.90001.90001.9000-
Jan 11, 20231.90001.90001.90001.90001.9000-
Jan 10, 20231.90001.90001.90001.90001.90001,800
Jan 09, 20231.91001.91001.90001.90001.90001,500
Jan 06, 20231.95002.00001.94001.94001.94003,200
Jan 05, 20232.29002.29002.00002.00002.00002,100
Jan 04, 20231.95001.95001.95001.95001.9500-
Jan 03, 20231.95001.95001.95001.95001.9500-
Dec 30, 20222.00002.00001.95001.95001.9500700
Dec 29, 20222.20002.20002.00002.00002.00001,800
Dec 28, 20222.23002.23002.02002.05002.05001,000
Dec 23, 20222.30002.30002.10002.10002.1000200
Dec 22, 20222.09002.09001.98002.00002.00002,800
Dec 21, 20222.00002.00001.90002.00002.00002,900
Dec 20, 20222.23002.30002.11002.30002.30008,000
Dec 19, 20222.05002.05001.95001.95001.95001,500
Dec 16, 20222.01002.01002.00002.00002.00001,500
Dec 15, 20222.19002.20002.06002.15002.15007,400
Dec 14, 20222.21002.21001.91002.06002.06006,700
Dec 13, 20222.11002.11001.91001.91001.910010,300
Dec 12, 20222.23002.23002.23002.23002.2300200
Dec 09, 20222.00002.00002.00002.00002.0000-
Dec 08, 20221.99002.00001.99002.00002.00001,400
Dec 07, 20222.09002.09002.00002.00002.0000200
Dec 06, 20222.24002.24001.80001.89001.89004,300
Dec 05, 20221.89002.39001.89002.25002.25004,500
Dec 02, 20221.64001.90001.64001.75001.75002,600
Dec 01, 20221.51001.51001.51001.51001.51001,000
Nov 30, 20221.51001.51001.51001.51001.5100500
Nov 29, 20221.51001.51001.51001.51001.5100200
Nov 28, 20221.40001.50001.40001.50001.50002,600
Nov 25, 20221.60001.60001.55001.55001.55002,900
Nov 24, 20221.50001.65001.37001.50001.50008,700
Nov 23, 20221.25001.50001.25001.50001.50004,800
Nov 22, 20221.36001.36001.25001.25001.25006,900
Nov 21, 20221.72001.72001.30001.30001.30006,400
Nov 18, 20221.80001.80001.80001.80001.8000-
Nov 17, 20221.80001.80001.80001.80001.8000200
Nov 16, 20221.96001.96001.95001.95001.9500700
Nov 15, 20222.07002.14001.95001.95001.950012,900
Nov 14, 20222.08002.08002.08002.08002.0800900
Nov 11, 20222.08002.09002.08002.09002.0900200
Nov 10, 20222.07002.07002.07002.07002.0700-
Nov 09, 20222.07002.07002.07002.07002.0700200
Nov 08, 20222.35002.48002.30002.30002.30002,900
Nov 07, 20222.23002.23002.23002.23002.2300-
Nov 04, 20222.36002.36002.23002.23002.23001,500
Nov 03, 20222.20002.20002.20002.20002.2000-
Nov 02, 20222.20002.20002.20002.20002.2000-
Nov 01, 20222.20002.20002.20002.20002.2000-
Oct 31, 20222.35002.43002.20002.20002.20003,100
Oct 28, 20222.20002.20002.20002.20002.2000-
Oct 27, 20222.20002.20002.20002.20002.2000300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...