Canada markets open in 3 hours 33 minutes

Bragg Gaming Group Inc. (BRAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.31+0.21 (+2.96%)
At close: 04:00PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 20247.077.316.977.317.3125,200
Sept 18, 20247.177.516.747.107.1082,700
Sept 17, 20246.607.106.527.107.1021,700
Sept 16, 20246.596.756.586.676.6712,000
Sept 13, 20246.666.746.606.716.7115,100
Sept 12, 20246.546.676.546.636.634,800
Sept 11, 20246.376.646.376.546.5465,800
Sept 10, 20246.556.596.496.536.538,200
Sept 09, 20246.386.806.386.566.5615,000
Sept 06, 20246.756.756.596.616.616,000
Sept 05, 20246.586.756.506.756.7512,100
Sept 04, 20246.516.646.516.546.5411,700
Sept 03, 20246.506.856.506.616.6116,900
Aug 30, 20246.696.856.656.656.6511,800
Aug 29, 20246.526.806.526.756.7518,000
Aug 28, 20246.696.746.526.526.5219,700
Aug 27, 20246.696.756.696.696.6916,600
Aug 26, 20246.696.806.676.736.7316,200
Aug 23, 20246.716.756.596.656.6524,400
Aug 22, 20246.766.886.626.626.6236,000
Aug 21, 20246.726.896.726.896.8916,600
Aug 20, 20246.506.766.366.726.7230,900
Aug 19, 20246.606.606.406.486.4813,300
Aug 16, 20246.656.726.606.606.6012,200
Aug 15, 20246.706.776.656.666.666,700
Aug 14, 20246.806.886.676.676.6714,900
Aug 13, 20246.856.946.836.846.8422,500
Aug 12, 20246.906.946.836.906.9010,200
Aug 09, 20246.886.936.796.886.8811,300
Aug 08, 20247.157.156.716.906.9048,200
Aug 07, 20247.127.497.107.157.1547,100
Aug 06, 20247.277.327.147.217.2128,600
Aug 02, 20247.537.537.037.327.3218,000
Aug 01, 20247.907.907.437.577.5723,900
Jul 31, 20247.818.087.817.837.8317,400
Jul 30, 20247.907.977.867.907.907,000
Jul 29, 20247.898.187.898.038.038,600
Jul 26, 20247.868.057.867.887.885,000
Jul 25, 20247.857.947.737.847.8431,300
Jul 24, 20247.978.007.677.827.8229,500
Jul 23, 20248.008.047.907.917.9113,100
Jul 22, 20247.558.047.557.977.9711,600
Jul 19, 20247.697.927.527.597.5952,000
Jul 18, 20247.967.967.557.637.6340,800
Jul 17, 20247.918.007.907.947.944,400
Jul 16, 20247.858.027.857.997.9917,400
Jul 15, 20247.758.167.757.907.9013,200
Jul 12, 20247.707.927.707.927.929,800
Jul 11, 20247.797.797.607.607.609,500
Jul 10, 20247.857.857.627.757.7516,200
Jul 09, 20247.717.857.697.707.708,200
Jul 08, 20247.957.957.737.837.8310,900
Jul 05, 20247.818.017.767.767.7628,700
Jul 04, 20247.997.997.827.827.827,000
Jul 03, 20247.857.937.807.807.8041,400
Jul 02, 20248.008.007.857.917.9129,800
Jun 28, 20247.948.147.918.148.1416,900
Jun 27, 20247.997.997.897.947.9433,100
Jun 26, 20248.088.087.927.957.9511,700
Jun 25, 20248.068.187.917.927.9228,500
Jun 24, 20247.938.177.937.997.9965,700
Jun 21, 20247.607.987.597.957.9553,700
Jun 20, 20247.807.807.527.627.6229,600
Jun 19, 20247.787.807.717.747.745,900
Jun 18, 20247.607.697.477.697.69137,500
Jun 17, 20247.687.697.537.617.6145,700
Jun 14, 20247.687.877.687.707.7025,500
Jun 13, 20247.667.707.557.627.6219,100
Jun 12, 20247.797.857.657.657.6532,500
Jun 11, 20247.917.987.657.747.7468,600
Jun 10, 20248.058.057.807.937.9346,400
Jun 07, 20248.248.278.008.008.0030,900
Jun 06, 20248.478.498.008.248.2454,100
Jun 05, 20248.488.488.228.258.2534,600
Jun 04, 20248.758.838.288.488.4858,200
Jun 03, 20249.059.058.688.758.7546,600
May 31, 20249.089.128.739.079.07125,100
May 30, 20248.399.128.369.129.12173,100
May 29, 20248.238.538.238.468.4627,300
May 28, 20248.338.718.178.358.3520,700
May 27, 20248.338.508.338.358.353,700
May 24, 20248.198.288.108.288.2839,700
May 23, 20248.288.438.178.188.1810,000
May 22, 20248.238.428.238.278.2711,500
May 21, 20248.438.498.278.348.3423,100
May 17, 20248.478.648.428.428.4216,400
May 16, 20248.728.798.558.598.5925,500
May 15, 20248.748.958.668.668.668,700
May 14, 20248.558.808.508.808.8020,300
May 13, 20248.678.738.448.538.5319,000
May 10, 20248.498.658.238.658.6545,700
May 09, 20247.908.247.908.028.0237,000
May 08, 20247.787.787.657.667.6625,500
May 07, 20247.927.927.727.747.7421,600
May 06, 20247.647.957.567.767.7621,700
May 03, 20247.767.797.567.637.636,300
May 02, 20247.588.057.587.877.8713,000
May 01, 20247.507.807.417.647.6438,200
Apr 30, 20247.607.767.507.517.5125,600
Apr 29, 20248.168.167.607.747.7490,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...