Bragg Gaming Group Inc. (BRAG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 7.50 | 7.52 | 7.07 | 7.14 | 7.14 | 39,991 |
| Nov 27, 2023 | 7.51 | 7.70 | 7.48 | 7.57 | 7.57 | 15,700 |
| Nov 24, 2023 | 7.52 | 7.85 | 7.52 | 7.69 | 7.69 | 64,100 |
| Nov 23, 2023 | 7.65 | 7.65 | 7.37 | 7.65 | 7.65 | 41,400 |
| Nov 22, 2023 | 6.30 | 7.85 | 6.30 | 7.79 | 7.79 | 194,400 |
| Nov 21, 2023 | 6.30 | 6.32 | 6.22 | 6.27 | 6.27 | 13,800 |
| Nov 20, 2023 | 6.41 | 6.46 | 6.12 | 6.32 | 6.32 | 42,500 |
| Nov 17, 2023 | 6.52 | 6.53 | 6.40 | 6.53 | 6.53 | 9,600 |
| Nov 16, 2023 | 6.78 | 6.78 | 6.33 | 6.40 | 6.40 | 83,300 |
| Nov 15, 2023 | 6.85 | 7.01 | 6.74 | 6.87 | 6.87 | 23,500 |
| Nov 14, 2023 | 6.54 | 6.97 | 6.54 | 6.81 | 6.81 | 25,900 |
| Nov 13, 2023 | 6.52 | 6.77 | 6.42 | 6.47 | 6.47 | 13,000 |
| Nov 10, 2023 | 6.63 | 6.84 | 6.53 | 6.65 | 6.65 | 34,000 |
| Nov 09, 2023 | 6.51 | 6.77 | 6.29 | 6.54 | 6.54 | 30,600 |
| Nov 08, 2023 | 6.30 | 6.70 | 6.22 | 6.68 | 6.68 | 65,900 |
| Nov 07, 2023 | 5.91 | 6.27 | 5.91 | 6.04 | 6.04 | 34,600 |
| Nov 06, 2023 | 6.07 | 6.21 | 6.07 | 6.15 | 6.15 | 12,500 |
| Nov 03, 2023 | 5.87 | 6.32 | 5.87 | 6.18 | 6.18 | 25,300 |
| Nov 02, 2023 | 6.10 | 6.18 | 5.91 | 6.02 | 6.02 | 8,200 |
| Nov 01, 2023 | 6.01 | 6.11 | 6.01 | 6.09 | 6.09 | 2,400 |
| Oct 31, 2023 | 5.76 | 6.24 | 5.73 | 6.04 | 6.04 | 33,400 |
| Oct 30, 2023 | 5.90 | 5.90 | 5.79 | 5.81 | 5.81 | 10,400 |
| Oct 27, 2023 | 5.80 | 6.10 | 5.75 | 5.85 | 5.85 | 13,900 |
| Oct 26, 2023 | 5.89 | 5.90 | 5.70 | 5.73 | 5.73 | 10,800 |
| Oct 25, 2023 | 5.98 | 5.99 | 5.86 | 5.90 | 5.90 | 28,700 |
| Oct 24, 2023 | 5.88 | 5.99 | 5.77 | 5.84 | 5.84 | 9,000 |
| Oct 23, 2023 | 5.98 | 6.09 | 5.87 | 5.87 | 5.87 | 8,700 |
| Oct 20, 2023 | 5.90 | 6.20 | 5.90 | 6.09 | 6.09 | 45,400 |
| Oct 19, 2023 | 5.99 | 6.10 | 5.94 | 6.01 | 6.01 | 7,800 |
| Oct 18, 2023 | 6.09 | 6.24 | 5.99 | 6.07 | 6.07 | 37,100 |
| Oct 17, 2023 | 5.92 | 6.20 | 5.92 | 6.20 | 6.20 | 11,300 |
| Oct 16, 2023 | 6.11 | 6.17 | 5.93 | 5.93 | 5.93 | 18,500 |
| Oct 13, 2023 | 6.14 | 6.21 | 6.01 | 6.21 | 6.21 | 32,800 |
| Oct 12, 2023 | 6.47 | 6.47 | 6.18 | 6.20 | 6.20 | 10,500 |
| Oct 11, 2023 | 6.47 | 6.60 | 6.45 | 6.45 | 6.45 | 43,400 |
| Oct 10, 2023 | 6.36 | 6.54 | 6.36 | 6.45 | 6.45 | 3,600 |
| Oct 06, 2023 | 6.20 | 6.44 | 6.20 | 6.43 | 6.43 | 25,600 |
| Oct 05, 2023 | 6.27 | 6.37 | 6.08 | 6.13 | 6.13 | 25,900 |
| Oct 04, 2023 | 6.28 | 6.41 | 6.25 | 6.33 | 6.33 | 36,500 |
| Oct 03, 2023 | 6.38 | 6.38 | 6.23 | 6.25 | 6.25 | 8,700 |
| Oct 02, 2023 | 6.57 | 6.62 | 6.37 | 6.45 | 6.45 | 22,200 |
| Sept 29, 2023 | 6.60 | 6.80 | 6.37 | 6.57 | 6.57 | 103,700 |
| Sept 28, 2023 | 6.47 | 6.60 | 6.39 | 6.49 | 6.49 | 46,300 |
| Sept 27, 2023 | 6.01 | 6.73 | 6.01 | 6.57 | 6.57 | 148,900 |
| Sept 26, 2023 | 5.85 | 5.90 | 5.74 | 5.80 | 5.80 | 35,500 |
| Sept 25, 2023 | 6.01 | 6.09 | 5.78 | 5.81 | 5.81 | 38,000 |
| Sept 22, 2023 | 6.09 | 6.19 | 5.96 | 6.01 | 6.01 | 18,000 |
| Sept 21, 2023 | 6.20 | 6.20 | 5.93 | 6.02 | 6.02 | 16,300 |
| Sept 20, 2023 | 6.25 | 6.40 | 6.11 | 6.21 | 6.21 | 18,900 |
| Sept 19, 2023 | 6.25 | 6.38 | 6.10 | 6.16 | 6.16 | 11,900 |
| Sept 18, 2023 | 6.18 | 6.50 | 6.00 | 6.39 | 6.39 | 60,400 |
| Sept 15, 2023 | 6.60 | 6.65 | 6.11 | 6.11 | 6.11 | 191,300 |
| Sept 14, 2023 | 6.55 | 6.78 | 6.51 | 6.58 | 6.58 | 22,100 |
| Sept 13, 2023 | 6.46 | 6.73 | 6.46 | 6.65 | 6.65 | 20,600 |
| Sept 12, 2023 | 6.81 | 6.89 | 6.55 | 6.70 | 6.70 | 36,100 |
| Sept 11, 2023 | 7.20 | 7.20 | 6.74 | 6.96 | 6.96 | 77,100 |
| Sept 08, 2023 | 7.09 | 7.12 | 6.98 | 7.00 | 7.00 | 10,900 |
| Sept 07, 2023 | 7.20 | 7.20 | 6.96 | 7.07 | 7.07 | 27,000 |
| Sept 06, 2023 | 7.44 | 7.44 | 7.06 | 7.10 | 7.10 | 22,500 |
| Sept 05, 2023 | 7.39 | 7.50 | 7.34 | 7.47 | 7.47 | 22,100 |
| Sept 01, 2023 | 7.15 | 7.42 | 7.15 | 7.30 | 7.30 | 24,800 |
| Aug 31, 2023 | 7.50 | 7.50 | 7.19 | 7.19 | 7.19 | 33,000 |
| Aug 30, 2023 | 7.59 | 7.62 | 7.40 | 7.50 | 7.50 | 21,900 |
| Aug 29, 2023 | 7.13 | 7.65 | 7.13 | 7.44 | 7.44 | 76,000 |
| Aug 28, 2023 | 7.05 | 7.35 | 7.05 | 7.15 | 7.15 | 18,000 |
| Aug 25, 2023 | 7.37 | 7.46 | 7.15 | 7.28 | 7.28 | 36,000 |
| Aug 24, 2023 | 7.55 | 7.55 | 7.37 | 7.40 | 7.40 | 7,300 |
| Aug 23, 2023 | 7.33 | 7.68 | 7.26 | 7.68 | 7.68 | 29,000 |
| Aug 22, 2023 | 7.34 | 7.42 | 7.19 | 7.38 | 7.38 | 11,200 |
| Aug 21, 2023 | 7.27 | 7.42 | 7.22 | 7.29 | 7.29 | 22,700 |
| Aug 18, 2023 | 7.27 | 7.48 | 7.15 | 7.45 | 7.45 | 31,200 |
| Aug 17, 2023 | 7.45 | 7.63 | 7.33 | 7.46 | 7.46 | 24,800 |
| Aug 16, 2023 | 7.37 | 7.59 | 7.37 | 7.59 | 7.59 | 18,200 |
| Aug 15, 2023 | 7.72 | 7.74 | 7.35 | 7.55 | 7.55 | 48,200 |
| Aug 14, 2023 | 7.38 | 7.77 | 7.17 | 7.72 | 7.72 | 74,300 |
| Aug 11, 2023 | 6.80 | 7.70 | 6.80 | 7.50 | 7.50 | 195,300 |
| Aug 10, 2023 | 6.93 | 6.97 | 6.70 | 6.80 | 6.80 | 40,500 |
| Aug 09, 2023 | 7.00 | 7.00 | 6.79 | 6.90 | 6.90 | 20,800 |
| Aug 08, 2023 | 7.18 | 7.20 | 6.92 | 6.97 | 6.97 | 36,200 |
| Aug 04, 2023 | 6.97 | 7.15 | 6.89 | 6.95 | 6.95 | 12,800 |
| Aug 03, 2023 | 7.18 | 7.18 | 6.88 | 7.04 | 7.04 | 22,900 |
| Aug 02, 2023 | 6.74 | 7.18 | 6.45 | 7.18 | 7.18 | 54,600 |
| Aug 01, 2023 | 7.06 | 7.17 | 6.65 | 6.78 | 6.78 | 57,700 |
| Jul 31, 2023 | 6.83 | 7.06 | 6.75 | 7.06 | 7.06 | 80,700 |
| Jul 28, 2023 | 6.26 | 6.88 | 6.26 | 6.86 | 6.86 | 68,000 |
| Jul 27, 2023 | 6.18 | 6.50 | 6.03 | 6.45 | 6.45 | 117,500 |
| Jul 26, 2023 | 6.12 | 6.22 | 5.99 | 6.16 | 6.16 | 28,600 |
| Jul 25, 2023 | 5.93 | 6.15 | 5.80 | 6.12 | 6.12 | 31,100 |
| Jul 24, 2023 | 5.93 | 5.93 | 5.69 | 5.93 | 5.93 | 88,700 |
| Jul 21, 2023 | 5.92 | 6.12 | 5.88 | 5.93 | 5.93 | 341,700 |
| Jul 20, 2023 | 5.25 | 5.68 | 5.25 | 5.51 | 5.51 | 32,900 |
| Jul 19, 2023 | 5.18 | 5.25 | 5.18 | 5.22 | 5.22 | 3,600 |
| Jul 18, 2023 | 5.01 | 5.34 | 5.01 | 5.18 | 5.18 | 13,500 |
| Jul 17, 2023 | 5.04 | 5.38 | 4.98 | 5.09 | 5.09 | 36,200 |
| Jul 14, 2023 | 4.89 | 5.04 | 4.89 | 5.04 | 5.04 | 24,200 |
| Jul 13, 2023 | 5.14 | 5.27 | 4.90 | 4.94 | 4.94 | 23,900 |
| Jul 12, 2023 | 4.92 | 5.25 | 4.92 | 5.19 | 5.19 | 26,100 |
| Jul 11, 2023 | 4.75 | 4.88 | 4.75 | 4.76 | 4.76 | 29,500 |
| Jul 10, 2023 | 4.60 | 4.78 | 4.60 | 4.75 | 4.75 | 22,700 |
| Jul 07, 2023 | 4.57 | 4.79 | 4.57 | 4.65 | 4.65 | 28,300 |
| *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.