Canada markets closed

Big Rock Brewery Inc. (BR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.40000.0000 (0.00%)
At close: 12:34PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
May 02, 20223.90003.90003.90003.90003.9000100
Apr 29, 20223.90003.90003.90003.90003.9000100
Apr 28, 20223.90003.90003.90003.90003.9000100
Apr 27, 20223.90003.90003.90003.90003.9000-
Apr 26, 20223.90003.90003.90003.90003.9000-
Apr 25, 20223.90003.90003.90003.90003.9000-
Apr 22, 20223.90003.90003.90003.90003.9000400
Apr 21, 20223.98003.98003.98003.98003.9800500
Apr 20, 20224.10004.20004.08004.08004.08004,000
Apr 19, 20224.08004.08004.08004.08004.0800-
Apr 18, 20224.08004.08004.08004.08004.0800-
Apr 14, 20224.05004.08004.05004.08004.08002,600
Apr 13, 20224.15004.15004.11004.11004.1100500
Apr 12, 20224.30004.30004.30004.30004.3000-
Apr 11, 20224.31004.40004.30004.30004.30002,000
Apr 08, 20224.40004.40004.40004.40004.4000-
Apr 07, 20224.50004.50004.40004.40004.40005,400
Apr 06, 20224.80004.80004.50004.50004.50007,200
Apr 05, 20224.82004.82004.80004.80004.8000300
Apr 04, 20225.00005.00005.00005.00005.0000-
Apr 01, 20225.00005.00004.62005.00005.00004,200
Mar 31, 20224.75004.99004.75004.99004.9900600
Mar 30, 20224.85004.85004.70004.70004.70003,800
Mar 29, 20224.60004.80004.60004.80004.80005,100
Mar 28, 20224.50004.50004.50004.50004.50007,400
Mar 25, 20224.54004.54004.53004.53004.53001,400
Mar 24, 20224.56004.56004.55004.55004.55001,700
Mar 23, 20224.50004.50004.49004.50004.50002,100
Mar 22, 20224.56004.57004.55004.55004.55001,200
Mar 21, 20224.75004.75004.70004.70004.7000600
Mar 18, 20224.74004.74004.74004.74004.7400300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...