Bragg Gaming Group Inc. (BRAG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:21PM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 4.6300 | 4.8800 | 4.6300 | 4.7700 | 4.7700 | 6,091 |
| Mar 30, 2023 | 4.6200 | 4.8800 | 4.6200 | 4.7600 | 4.7600 | 8,300 |
| Mar 29, 2023 | 4.7600 | 4.7600 | 4.6000 | 4.6600 | 4.6600 | 27,900 |
| Mar 28, 2023 | 4.9000 | 4.9700 | 4.8100 | 4.8100 | 4.8100 | 26,200 |
| Mar 27, 2023 | 4.9000 | 5.0900 | 4.8900 | 4.9100 | 4.9100 | 12,200 |
| Mar 24, 2023 | 5.0000 | 5.2000 | 4.9600 | 4.9900 | 4.9900 | 40,900 |
| Mar 23, 2023 | 5.2000 | 5.2200 | 5.2000 | 5.2100 | 5.2100 | 16,800 |
| Mar 22, 2023 | 5.4000 | 5.4000 | 5.0000 | 5.2400 | 5.2400 | 21,700 |
| Mar 21, 2023 | 4.8100 | 5.4500 | 4.8100 | 5.3500 | 5.3500 | 66,000 |
| Mar 20, 2023 | 4.8100 | 4.8100 | 4.6900 | 4.7600 | 4.7600 | 45,700 |
| Mar 17, 2023 | 5.0100 | 5.0100 | 4.8000 | 4.8000 | 4.8000 | 33,100 |
| Mar 16, 2023 | 5.0200 | 5.0900 | 4.9000 | 5.0000 | 5.0000 | 6,800 |
| Mar 15, 2023 | 5.0700 | 5.2300 | 4.9550 | 5.0100 | 5.0100 | 14,100 |
| Mar 14, 2023 | 5.2200 | 5.3100 | 5.1600 | 5.2200 | 5.2200 | 16,100 |
| Mar 13, 2023 | 5.2200 | 5.2400 | 4.8600 | 5.2000 | 5.2000 | 29,000 |
| Mar 10, 2023 | 5.2000 | 5.2900 | 5.0200 | 5.2600 | 5.2600 | 20,800 |
| Mar 09, 2023 | 5.1500 | 5.3900 | 5.1500 | 5.3100 | 5.3100 | 10,000 |
| Mar 08, 2023 | 5.4300 | 5.4300 | 5.1900 | 5.2800 | 5.2800 | 14,900 |
| Mar 07, 2023 | 5.2200 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 24,800 |
| Mar 06, 2023 | 5.2300 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 14,700 |
| Mar 03, 2023 | 5.3800 | 5.4000 | 5.2500 | 5.3200 | 5.3200 | 39,000 |
| Mar 02, 2023 | 5.5000 | 5.5400 | 5.3600 | 5.4500 | 5.4500 | 28,900 |
| Mar 01, 2023 | 5.4200 | 5.5500 | 5.4000 | 5.4600 | 5.4600 | 7,800 |
| Feb 28, 2023 | 5.4500 | 5.7500 | 5.2800 | 5.5000 | 5.5000 | 41,800 |
| Feb 27, 2023 | 5.4100 | 5.7100 | 5.4100 | 5.5900 | 5.5900 | 116,300 |
| Feb 24, 2023 | 5.2000 | 5.5100 | 5.2000 | 5.3300 | 5.3300 | 23,600 |
| Feb 23, 2023 | 5.4500 | 5.4500 | 5.2100 | 5.3000 | 5.3000 | 50,400 |
| Feb 22, 2023 | 5.5300 | 5.5900 | 5.5000 | 5.5100 | 5.5100 | 6,900 |
| Feb 21, 2023 | 5.4800 | 5.6000 | 5.4300 | 5.6000 | 5.6000 | 7,600 |
| Feb 17, 2023 | 5.5800 | 5.8200 | 5.5800 | 5.6000 | 5.6000 | 12,100 |
| Feb 16, 2023 | 5.1500 | 5.7000 | 5.1500 | 5.6800 | 5.6800 | 59,300 |
| Feb 15, 2023 | 5.2000 | 5.2200 | 5.1600 | 5.2200 | 5.2200 | 3,400 |
| Feb 14, 2023 | 5.1600 | 5.3000 | 5.0800 | 5.3000 | 5.3000 | 9,000 |
| Feb 13, 2023 | 5.1400 | 5.3000 | 5.0500 | 5.3000 | 5.3000 | 10,800 |
| Feb 10, 2023 | 5.0700 | 5.0900 | 4.9900 | 4.9900 | 4.9900 | 15,200 |
| Feb 09, 2023 | 5.2200 | 5.2200 | 5.1000 | 5.2100 | 5.2100 | 6,700 |
| Feb 08, 2023 | 5.2100 | 5.2500 | 5.0600 | 5.2200 | 5.2200 | 24,800 |
| Feb 07, 2023 | 5.4000 | 5.4100 | 5.2400 | 5.3400 | 5.3400 | 27,600 |
| Feb 06, 2023 | 5.4300 | 5.4400 | 5.1500 | 5.4100 | 5.4100 | 20,600 |
| Feb 03, 2023 | 5.2200 | 5.4000 | 5.0500 | 5.4000 | 5.4000 | 32,400 |
| Feb 02, 2023 | 5.1700 | 5.3000 | 5.0100 | 5.1700 | 5.1700 | 64,200 |
| Feb 01, 2023 | 4.8400 | 5.2200 | 4.8400 | 5.1100 | 5.1100 | 34,000 |
| Jan 31, 2023 | 4.9600 | 5.0200 | 4.7800 | 4.9200 | 4.9200 | 32,000 |
| Jan 30, 2023 | 5.0200 | 5.2900 | 4.8700 | 4.9100 | 4.9100 | 35,200 |
| Jan 27, 2023 | 5.6200 | 5.6200 | 5.0400 | 5.0700 | 5.0700 | 27,000 |
| Jan 26, 2023 | 5.4000 | 5.4300 | 5.0800 | 5.3400 | 5.3400 | 30,700 |
| Jan 25, 2023 | 5.5700 | 5.6400 | 5.1600 | 5.2400 | 5.2400 | 40,500 |
| Jan 24, 2023 | 5.6800 | 5.7000 | 5.5700 | 5.6600 | 5.6600 | 8,100 |
| Jan 23, 2023 | 5.6400 | 5.7550 | 5.5500 | 5.7000 | 5.7000 | 13,800 |
| Jan 20, 2023 | 5.8500 | 5.8600 | 5.5500 | 5.7000 | 5.7000 | 55,600 |
| Jan 19, 2023 | 5.7600 | 5.9400 | 5.6200 | 5.9400 | 5.9400 | 16,300 |
| Jan 18, 2023 | 5.8500 | 5.9000 | 5.6100 | 5.9000 | 5.9000 | 27,200 |
| Jan 17, 2023 | 6.0000 | 6.2300 | 5.7700 | 5.8600 | 5.8600 | 50,300 |
| Jan 16, 2023 | 5.5000 | 6.4200 | 5.5000 | 6.0900 | 6.0900 | 42,100 |
| Jan 13, 2023 | 5.4200 | 5.4500 | 5.3900 | 5.4000 | 5.4000 | 5,000 |
| Jan 12, 2023 | 5.5200 | 5.5900 | 5.2500 | 5.3400 | 5.3400 | 32,700 |
| Jan 11, 2023 | 5.5100 | 5.6100 | 5.5100 | 5.5100 | 5.5100 | 2,800 |
| Jan 10, 2023 | 5.5400 | 5.7200 | 5.5400 | 5.5900 | 5.5900 | 30,100 |
| Jan 09, 2023 | 5.6900 | 5.6900 | 5.5400 | 5.6000 | 5.6000 | 19,200 |
| Jan 06, 2023 | 5.5400 | 5.6800 | 5.4600 | 5.5700 | 5.5700 | 10,600 |
| Jan 05, 2023 | 5.3800 | 5.6500 | 5.3800 | 5.6000 | 5.6000 | 17,400 |
| Jan 04, 2023 | 5.3400 | 5.6800 | 5.3400 | 5.4000 | 5.4000 | 38,700 |
| Jan 03, 2023 | 5.2000 | 5.5200 | 5.1800 | 5.4000 | 5.4000 | 21,600 |
| Dec 30, 2022 | 5.1900 | 5.3000 | 5.1000 | 5.2500 | 5.2500 | 24,400 |
| Dec 29, 2022 | 5.1200 | 5.4000 | 4.9800 | 5.4000 | 5.4000 | 44,400 |
| Dec 28, 2022 | 5.1200 | 5.3400 | 5.0000 | 5.2000 | 5.2000 | 14,500 |
| Dec 23, 2022 | 5.3000 | 5.3000 | 5.1200 | 5.2700 | 5.2700 | 10,000 |
| Dec 22, 2022 | 5.5400 | 5.5400 | 5.2200 | 5.3600 | 5.3600 | 9,300 |
| Dec 21, 2022 | 5.5300 | 5.5400 | 5.4000 | 5.4600 | 5.4600 | 7,200 |
| Dec 20, 2022 | 5.6000 | 5.6100 | 5.3200 | 5.6100 | 5.6100 | 25,800 |
| Dec 19, 2022 | 5.5600 | 5.6600 | 5.4400 | 5.6500 | 5.6500 | 9,000 |
| Dec 16, 2022 | 5.5200 | 5.6000 | 5.4500 | 5.6000 | 5.6000 | 5,800 |
| Dec 15, 2022 | 5.5000 | 5.6300 | 5.5000 | 5.5800 | 5.5800 | 23,100 |
| Dec 14, 2022 | 5.6500 | 5.7200 | 5.5000 | 5.5100 | 5.5100 | 18,500 |
| Dec 13, 2022 | 5.6000 | 5.6900 | 5.5600 | 5.6900 | 5.6900 | 13,700 |
| Dec 12, 2022 | 5.5000 | 5.6900 | 5.5000 | 5.5500 | 5.5500 | 34,300 |
| Dec 09, 2022 | 5.4500 | 5.6200 | 5.4400 | 5.5600 | 5.5600 | 20,200 |
| Dec 08, 2022 | 5.5500 | 5.5900 | 5.4300 | 5.5500 | 5.5500 | 7,600 |
| Dec 07, 2022 | 5.4000 | 5.6800 | 5.4000 | 5.6800 | 5.6800 | 25,000 |
| Dec 06, 2022 | 5.7200 | 5.7200 | 5.3100 | 5.3600 | 5.3600 | 48,200 |
| Dec 05, 2022 | 5.5000 | 5.5700 | 5.3800 | 5.4900 | 5.4900 | 43,900 |
| Dec 02, 2022 | 5.0000 | 5.3300 | 4.9000 | 5.2500 | 5.2500 | 23,100 |
| Dec 01, 2022 | 4.4200 | 5.1300 | 4.4100 | 5.1300 | 5.1300 | 103,500 |
| Nov 30, 2022 | 4.0100 | 4.4300 | 3.9300 | 4.4300 | 4.4300 | 59,000 |
| Nov 29, 2022 | 4.1000 | 4.1000 | 3.9200 | 3.9300 | 3.9300 | 12,100 |
| Nov 28, 2022 | 4.2900 | 4.2900 | 4.0000 | 4.0400 | 4.0400 | 11,500 |
| Nov 25, 2022 | 4.0200 | 4.2300 | 4.0200 | 4.2000 | 4.2000 | 6,200 |
| Nov 24, 2022 | 4.1300 | 4.1700 | 4.0700 | 4.1200 | 4.1200 | 4,800 |
| Nov 23, 2022 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | 4.0400 | 22,700 |
| Nov 22, 2022 | 4.1200 | 4.4000 | 4.0600 | 4.1400 | 4.1400 | 149,600 |
| Nov 21, 2022 | 4.1100 | 4.1500 | 4.0500 | 4.1200 | 4.1200 | 31,400 |
| Nov 18, 2022 | 4.1500 | 4.1500 | 4.0300 | 4.0400 | 4.0400 | 10,300 |
| Nov 17, 2022 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 9,700 |
| Nov 16, 2022 | 4.1000 | 4.1800 | 4.0900 | 4.1600 | 4.1600 | 8,600 |
| Nov 15, 2022 | 4.2500 | 4.2500 | 3.9900 | 4.1800 | 4.1800 | 90,300 |
| Nov 14, 2022 | 4.3900 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 36,500 |
| Nov 11, 2022 | 4.7000 | 4.7800 | 4.2400 | 4.3100 | 4.3100 | 143,700 |
| Nov 10, 2022 | 4.8500 | 4.9100 | 4.6300 | 4.7000 | 4.7000 | 76,600 |
| Nov 09, 2022 | 4.8500 | 5.3600 | 4.8500 | 5.0700 | 5.0700 | 23,600 |
| Nov 08, 2022 | 4.9700 | 5.0900 | 4.8100 | 4.8300 | 4.8300 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
