Canada markets open in 4 hours 41 minutes

Big Rock Brewery Inc. (BR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4800+0.1800 (+13.85%)
At close: 02:20PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20241.46001.48001.46001.48001.4800400
Apr 12, 20241.30001.30001.30001.30001.3000-
Apr 11, 20241.44001.44001.30001.30001.3000500
Apr 10, 20241.30001.30001.30001.30001.3000-
Apr 09, 20241.30001.30001.30001.30001.30001,000
Apr 08, 20241.31001.31001.30001.30001.3000300
Apr 05, 20241.30001.30001.30001.30001.3000500
Apr 04, 20241.31001.31001.31001.31001.31001,000
Apr 03, 20241.30001.30001.30001.30001.30001,000
Apr 02, 20241.31001.37001.31001.31001.31002,000
Apr 01, 20241.42001.42001.42001.42001.4200-
Mar 28, 20241.42001.42001.42001.42001.4200-
Mar 27, 20241.42001.42001.42001.42001.4200-
Mar 26, 20241.42001.42001.42001.42001.4200-
Mar 25, 20241.42001.42001.31001.42001.42002,600
Mar 22, 20241.40001.40001.40001.40001.4000300
Mar 21, 20241.30001.41001.30001.41001.41001,900
Mar 20, 20241.41001.41001.41001.41001.4100100
Mar 19, 20241.30001.30001.30001.30001.3000-
Mar 18, 20241.30001.30001.30001.30001.3000100
Mar 15, 20241.30001.30001.30001.30001.3000400
Mar 14, 20241.32001.32001.31001.31001.31002,000
Mar 13, 20241.36001.36001.36001.36001.36001,000
Mar 12, 20241.30001.38001.30001.38001.38002,400
Mar 11, 20241.32001.34001.31001.31001.3100600
Mar 08, 20241.35001.35001.35001.35001.3500-
Mar 07, 20241.35001.38001.35001.35001.35003,400
Mar 06, 20241.37001.37001.33001.33001.3300800
Mar 05, 20241.40001.40001.40001.40001.4000900
Mar 04, 20241.31001.31001.31001.31001.3100-
Mar 01, 20241.47001.47001.30001.31001.310014,800
Feb 29, 20241.48001.48001.48001.48001.4800-
Feb 28, 20241.48001.48001.48001.48001.4800600
Feb 27, 20241.43001.43001.43001.43001.4300-
Feb 26, 20241.43001.43001.43001.43001.4300-
Feb 23, 20241.43001.43001.43001.43001.4300600
Feb 22, 20241.55001.55001.55001.55001.5500-
Feb 21, 20241.55001.55001.55001.55001.5500600
Feb 20, 20241.43001.58001.43001.58001.5800400
Feb 16, 20241.44001.44001.44001.44001.4400100
Feb 15, 20241.50001.50001.50001.50001.5000-
Feb 14, 20241.50001.50001.50001.50001.5000-
Feb 13, 20241.50001.50001.50001.50001.5000-
Feb 12, 20241.43001.50001.43001.50001.50002,000
Feb 09, 20241.50001.50001.50001.50001.5000-
Feb 08, 20241.50001.50001.50001.50001.5000-
Feb 07, 20241.57001.57001.50001.50001.5000200
Feb 06, 20241.43001.43001.43001.43001.4300-
Feb 05, 20241.47001.47001.43001.43001.4300400
Feb 02, 20241.43001.43001.43001.43001.4300-
Feb 01, 20241.43001.43001.43001.43001.4300-
Jan 31, 20241.43001.43001.43001.43001.4300-
Jan 30, 20241.56001.56001.43001.43001.4300300
Jan 29, 20241.59001.59001.59001.59001.5900-
Jan 26, 20241.49001.59001.49001.59001.59001,500
Jan 25, 20241.35001.35001.35001.35001.3500-
Jan 24, 20241.35001.35001.35001.35001.3500-
Jan 23, 20241.35001.35001.35001.35001.3500-
Jan 22, 20241.35001.35001.35001.35001.3500-
Jan 19, 20241.35001.35001.35001.35001.3500-
Jan 18, 20241.35001.35001.35001.35001.3500-
Jan 17, 20241.35001.35001.35001.35001.3500800
Jan 16, 20241.50001.50001.50001.50001.5000100
Jan 15, 20241.55001.55001.55001.55001.5500100
Jan 12, 20241.41001.55001.38001.55001.55009,100
Jan 11, 20241.55001.55001.41001.41001.41003,000
Jan 10, 20241.46001.51001.46001.51001.5100900
Jan 09, 20241.55001.55001.55001.55001.5500200
Jan 08, 20241.48001.52001.47001.52001.5200700
Jan 05, 20241.46001.46001.46001.46001.4600-
Jan 04, 20241.50001.50001.46001.46001.4600900
Jan 03, 20241.51001.51001.51001.51001.5100-
Jan 02, 20241.51001.51001.50001.51001.51007,400
Dec 29, 20231.68001.68001.52001.52001.5200300
Dec 28, 20231.58001.58001.58001.58001.58001,000
Dec 27, 20231.53001.53001.51001.51001.51001,400
Dec 22, 20231.54001.55001.53001.53001.53001,100
Dec 21, 20231.55001.55001.55001.55001.5500400
Dec 20, 20231.72001.72001.51001.57001.57001,300
Dec 19, 20231.53001.56001.49001.56001.56003,500
Dec 18, 20231.62001.72001.62001.72001.72001,900
Dec 15, 20231.56001.56001.56001.56001.5600600
Dec 14, 20231.60001.60001.55001.55001.5500800
Dec 13, 20231.73001.73001.73001.73001.7300200
Dec 12, 20231.73001.73001.60001.60001.6000600
Dec 11, 20231.55001.55001.55001.55001.5500100
Dec 08, 20231.65001.65001.65001.65001.65001,000
Dec 07, 20231.73001.73001.73001.73001.7300200
Dec 06, 20231.64001.64001.52001.52001.52001,200
Dec 05, 20231.60001.60001.52001.52001.52002,400
Dec 04, 20231.72001.72001.64001.64001.6400600
Dec 01, 20231.55001.55001.55001.55001.5500100
Nov 30, 20231.62001.62001.60001.60001.60002,000
Nov 29, 20231.60001.60001.60001.60001.6000-
Nov 28, 20231.60001.60001.60001.60001.6000200
Nov 27, 20231.60001.60001.60001.60001.6000800
Nov 24, 20231.61001.61001.60001.61001.61001,200
Nov 23, 20231.60001.60001.60001.60001.6000-
Nov 22, 20231.60001.60001.60001.60001.6000-
Nov 21, 20231.60001.60001.60001.60001.60003,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...