Canada markets close in 1 hour 54 minutes

Bragg Gaming Group Inc. (BRAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.14-0.11 (-1.52%)
As of 12:52PM EST. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20247.137.257.137.147.144,300
Feb 21, 20247.137.287.007.257.2521,600
Feb 20, 20247.277.307.107.157.1512,300
Feb 16, 20247.177.367.177.327.3213,900
Feb 15, 20247.367.367.147.157.156,300
Feb 14, 20247.427.697.337.337.3310,600
Feb 13, 20247.627.757.567.597.5920,700
Feb 12, 20247.357.687.357.627.6210,800
Feb 09, 20247.307.607.117.527.5231,100
Feb 08, 20247.197.197.077.097.093,900
Feb 07, 20247.087.207.087.207.207,500
Feb 06, 20247.167.307.167.207.2014,800
Feb 05, 20247.257.257.167.167.1618,800
Feb 02, 20247.507.507.267.267.267,100
Feb 01, 20247.487.487.157.297.2910,400
Jan 31, 20247.517.737.407.507.5025,500
Jan 30, 20247.497.737.187.607.6023,400
Jan 29, 20247.077.506.947.457.4582,200
Jan 26, 20246.607.076.567.077.0736,600
Jan 25, 20245.896.785.896.606.6058,000
Jan 24, 20246.166.165.895.995.9978,500
Jan 23, 20246.116.165.955.995.9933,800
Jan 22, 20246.376.376.076.136.139,000
Jan 19, 20246.516.546.026.146.1476,700
Jan 18, 20246.596.686.506.626.629,400
Jan 17, 20246.546.706.546.616.619,000
Jan 16, 20246.816.866.506.746.7419,000
Jan 15, 20246.806.866.806.826.821,800
Jan 12, 20246.906.956.806.856.8516,300
Jan 11, 20246.856.926.856.906.906,000
Jan 10, 20246.856.956.856.856.854,000
Jan 09, 20246.786.956.786.856.8525,300
Jan 08, 20246.766.956.766.956.957,400
Jan 05, 20246.906.916.856.916.914,000
Jan 04, 20246.927.036.807.007.0011,100
Jan 03, 20246.836.976.746.966.963,000
Jan 02, 20246.766.966.696.966.967,900
Dec 29, 20236.816.816.706.786.7811,900
Dec 28, 20237.007.006.786.866.867,500
Dec 27, 20236.886.906.806.906.90700
Dec 22, 20236.947.056.876.886.8810,700
Dec 21, 20236.826.976.756.866.8617,100
Dec 20, 20236.766.926.726.826.826,900
Dec 19, 20236.856.896.726.756.758,000
Dec 18, 20236.846.906.776.776.776,300
Dec 15, 20236.906.956.776.806.809,300
Dec 14, 20236.747.086.696.936.9334,300
Dec 13, 20236.726.726.596.616.6124,500
Dec 12, 20236.956.956.716.746.749,800
Dec 11, 20237.327.426.956.996.9943,300
Dec 08, 20237.337.507.337.497.4923,900
Dec 07, 20237.217.727.217.337.3349,400
Dec 06, 20237.307.847.307.517.5156,100
Dec 05, 20237.007.447.007.357.3519,500
Dec 04, 20237.147.206.937.107.1011,100
Dec 01, 20236.847.156.847.147.1412,100
Nov 30, 20236.866.976.716.866.8647,700
Nov 29, 20237.097.226.826.866.8637,200
Nov 28, 20237.507.527.077.147.1440,000
Nov 27, 20237.517.707.487.577.5715,700
Nov 24, 20237.527.857.527.697.6964,100
Nov 23, 20237.657.657.377.657.6541,400
Nov 22, 20236.307.856.307.797.79194,400
Nov 21, 20236.306.326.226.276.2713,800
Nov 20, 20236.416.466.126.326.3242,500
Nov 17, 20236.526.536.406.536.539,600
Nov 16, 20236.786.786.336.406.4083,300
Nov 15, 20236.857.016.746.876.8723,500
Nov 14, 20236.546.976.546.816.8125,900
Nov 13, 20236.526.776.426.476.4713,000
Nov 10, 20236.636.846.536.656.6534,000
Nov 09, 20236.516.776.296.546.5430,600
Nov 08, 20236.306.706.226.686.6865,900
Nov 07, 20235.916.275.916.046.0434,600
Nov 06, 20236.076.216.076.156.1512,500
Nov 03, 20235.876.325.876.186.1825,300
Nov 02, 20236.106.185.916.026.028,200
Nov 01, 20236.016.116.016.096.092,400
Oct 31, 20235.766.245.736.046.0433,400
Oct 30, 20235.905.905.795.815.8110,400
Oct 27, 20235.806.105.755.855.8513,900
Oct 26, 20235.895.905.705.735.7310,800
Oct 25, 20235.985.995.865.905.9028,700
Oct 24, 20235.885.995.775.845.849,000
Oct 23, 20235.986.095.875.875.878,700
Oct 20, 20235.906.205.906.096.0945,400
Oct 19, 20235.996.105.946.016.017,800
Oct 18, 20236.096.245.996.076.0737,100
Oct 17, 20235.926.205.926.206.2011,300
Oct 16, 20236.116.175.935.935.9318,500
Oct 13, 20236.146.216.016.216.2132,800
Oct 12, 20236.476.476.186.206.2010,500
Oct 11, 20236.476.606.456.456.4543,400
Oct 10, 20236.366.546.366.456.453,600
Oct 06, 20236.206.446.206.436.4325,600
Oct 05, 20236.276.376.086.136.1325,900
Oct 04, 20236.286.416.256.336.3336,500
Oct 03, 20236.386.386.236.256.258,700
Oct 02, 20236.576.626.376.456.4522,200
Sept 29, 20236.606.806.376.576.57103,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...