Canada markets closed

Bragg Gaming Group Inc. (BRAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.88+0.04 (+0.51%)
At close: 03:38PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...