Canada markets closed

Bragg Gaming Group Inc. (BRAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.14-0.43 (-5.68%)
At close: 03:59PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20237.507.527.077.147.1439,991
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
Sept 28, 20236.476.606.396.496.4946,300
Sept 27, 20236.016.736.016.576.57148,900
Sept 26, 20235.855.905.745.805.8035,500
Sept 25, 20236.016.095.785.815.8138,000
Sept 22, 20236.096.195.966.016.0118,000
Sept 21, 20236.206.205.936.026.0216,300
Sept 20, 20236.256.406.116.216.2118,900
Sept 19, 20236.256.386.106.166.1611,900
Sept 18, 20236.186.506.006.396.3960,400
Sept 15, 20236.606.656.116.116.11191,300
Sept 14, 20236.556.786.516.586.5822,100
Sept 13, 20236.466.736.466.656.6520,600
Sept 12, 20236.816.896.556.706.7036,100
Sept 11, 20237.207.206.746.966.9677,100
Sept 08, 20237.097.126.987.007.0010,900
Sept 07, 20237.207.206.967.077.0727,000
Sept 06, 20237.447.447.067.107.1022,500
Sept 05, 20237.397.507.347.477.4722,100
Sept 01, 20237.157.427.157.307.3024,800
Aug 31, 20237.507.507.197.197.1933,000
Aug 30, 20237.597.627.407.507.5021,900
Aug 29, 20237.137.657.137.447.4476,000
Aug 28, 20237.057.357.057.157.1518,000
Aug 25, 20237.377.467.157.287.2836,000
Aug 24, 20237.557.557.377.407.407,300
Aug 23, 20237.337.687.267.687.6829,000
Aug 22, 20237.347.427.197.387.3811,200
Aug 21, 20237.277.427.227.297.2922,700
Aug 18, 20237.277.487.157.457.4531,200
Aug 17, 20237.457.637.337.467.4624,800
Aug 16, 20237.377.597.377.597.5918,200
Aug 15, 20237.727.747.357.557.5548,200
Aug 14, 20237.387.777.177.727.7274,300
Aug 11, 20236.807.706.807.507.50195,300
Aug 10, 20236.936.976.706.806.8040,500
Aug 09, 20237.007.006.796.906.9020,800
Aug 08, 20237.187.206.926.976.9736,200
Aug 04, 20236.977.156.896.956.9512,800
Aug 03, 20237.187.186.887.047.0422,900
Aug 02, 20236.747.186.457.187.1854,600
Aug 01, 20237.067.176.656.786.7857,700
Jul 31, 20236.837.066.757.067.0680,700
Jul 28, 20236.266.886.266.866.8668,000
Jul 27, 20236.186.506.036.456.45117,500
Jul 26, 20236.126.225.996.166.1628,600
Jul 25, 20235.936.155.806.126.1231,100
Jul 24, 20235.935.935.695.935.9388,700
Jul 21, 20235.926.125.885.935.93341,700
Jul 20, 20235.255.685.255.515.5132,900
Jul 19, 20235.185.255.185.225.223,600
Jul 18, 20235.015.345.015.185.1813,500
Jul 17, 20235.045.384.985.095.0936,200
Jul 14, 20234.895.044.895.045.0424,200
Jul 13, 20235.145.274.904.944.9423,900
Jul 12, 20234.925.254.925.195.1926,100
Jul 11, 20234.754.884.754.764.7629,500
Jul 10, 20234.604.784.604.754.7522,700
Jul 07, 20234.574.794.574.654.6528,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...