Canada markets closed

Bragg Gaming Group Inc. (BRAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.27-0.07 (-0.84%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20248.238.428.238.278.2711,512
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
Apr 26, 20248.278.408.228.288.289,500
Apr 25, 20248.418.468.058.218.2123,200
Apr 24, 20248.758.868.338.478.4711,200
Apr 23, 20248.408.498.348.358.3515,200
Apr 22, 20248.508.648.248.258.2522,200
Apr 19, 20248.448.758.358.448.4476,100
Apr 18, 20248.308.538.228.508.5022,300
Apr 17, 20248.088.408.088.268.2616,700
Apr 16, 20248.078.307.998.238.2322,900
Apr 15, 20248.098.277.958.278.2731,600
Apr 12, 20248.158.328.078.138.1330,000
Apr 11, 20248.348.418.068.288.2817,800
Apr 10, 20248.398.468.228.418.4120,700
Apr 09, 20248.528.598.398.558.5534,300
Apr 08, 20248.708.958.498.628.6234,000
Apr 05, 20248.858.978.698.848.8426,500
Apr 04, 20249.349.348.768.858.8539,300
Apr 03, 20248.909.458.849.169.16180,900
Apr 02, 20248.898.908.558.908.9058,100
Apr 01, 20248.229.008.228.858.85152,600
Mar 28, 20248.648.658.128.298.2981,300
Mar 27, 20247.638.357.638.318.31485,200
Mar 26, 20247.207.496.967.207.20133,000
Mar 25, 20247.107.106.767.057.0578,900
Mar 22, 20246.947.176.917.117.1124,500
Mar 21, 20246.757.106.746.946.9442,300
Mar 20, 20246.716.786.656.766.7615,000
Mar 19, 20246.866.906.706.736.7349,400
Mar 18, 20246.716.916.716.876.879,400
Mar 15, 20247.057.056.666.716.7124,900
Mar 14, 20246.917.006.836.906.907,300
Mar 13, 20246.917.156.917.007.0014,800
Mar 12, 20247.157.156.946.946.9414,100
Mar 11, 20247.057.217.057.167.1611,000
Mar 08, 20247.247.257.097.157.155,300
Mar 07, 20247.147.246.927.247.247,800
Mar 06, 20247.257.257.077.107.108,200
Mar 05, 20247.257.257.057.207.2020,500
Mar 04, 20247.527.567.247.257.259,200
Mar 01, 20247.297.607.297.577.5730,700
Feb 29, 20247.197.217.037.157.1517,900
Feb 28, 20247.177.337.177.297.298,800
Feb 27, 20247.597.597.197.217.2115,200
Feb 26, 20247.267.697.267.517.5128,500
Feb 23, 20247.167.407.167.317.316,500
Feb 22, 20247.257.257.137.247.246,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...