Canada Markets closed

Big Rock Brewery Inc. (BR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7500+0.2400 (+15.89%)
At close: 01:58PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 26, 20222.07002.07002.07002.07002.0700-
Oct 25, 20222.07002.07002.07002.07002.0700300
Oct 24, 20222.07002.07002.07002.07002.0700-
Oct 21, 20222.20002.20002.06002.07002.0700900
Oct 20, 20222.20002.20002.20002.20002.2000100
Oct 19, 20222.20002.20002.20002.20002.2000700
Oct 18, 20222.20002.20002.20002.20002.2000500
Oct 17, 20222.25002.25002.17002.17002.1700700
Oct 14, 20222.15002.16002.15002.16002.16001,300
Oct 13, 20222.06002.06002.06002.06002.0600-
Oct 12, 20222.06002.06002.06002.06002.0600100
Oct 11, 20222.49002.49002.06002.06002.0600400
Oct 07, 20222.74002.74002.74002.74002.7400200
Oct 06, 20222.78002.78002.78002.78002.7800-
Oct 05, 20222.78002.78002.78002.78002.7800-
Oct 04, 20222.78002.78002.78002.78002.7800700
Oct 03, 20222.78002.78002.78002.78002.7800-
Sept 30, 20222.78002.78002.78002.78002.7800-
Sept 29, 20222.78002.78002.78002.78002.7800700
Sept 28, 20222.78002.78002.78002.78002.7800200
Sept 27, 20222.75002.75002.75002.75002.7500-
Sept 26, 20222.75002.75002.75002.75002.7500100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...