Canada markets close in 3 hours 39 minutes

Bragg Gaming Group Inc. (BRAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7700+0.0100 (+0.21%)
As of 12:21PM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20234.63004.88004.63004.77004.77006,091
Mar 30, 20234.62004.88004.62004.76004.76008,300
Mar 29, 20234.76004.76004.60004.66004.660027,900
Mar 28, 20234.90004.97004.81004.81004.810026,200
Mar 27, 20234.90005.09004.89004.91004.910012,200
Mar 24, 20235.00005.20004.96004.99004.990040,900
Mar 23, 20235.20005.22005.20005.21005.210016,800
Mar 22, 20235.40005.40005.00005.24005.240021,700
Mar 21, 20234.81005.45004.81005.35005.350066,000
Mar 20, 20234.81004.81004.69004.76004.760045,700
Mar 17, 20235.01005.01004.80004.80004.800033,100
Mar 16, 20235.02005.09004.90005.00005.00006,800
Mar 15, 20235.07005.23004.95505.01005.010014,100
Mar 14, 20235.22005.31005.16005.22005.220016,100
Mar 13, 20235.22005.24004.86005.20005.200029,000
Mar 10, 20235.20005.29005.02005.26005.260020,800
Mar 09, 20235.15005.39005.15005.31005.310010,000
Mar 08, 20235.43005.43005.19005.28005.280014,900
Mar 07, 20235.22005.35005.20005.35005.350024,800
Mar 06, 20235.23005.30005.15005.30005.300014,700
Mar 03, 20235.38005.40005.25005.32005.320039,000
Mar 02, 20235.50005.54005.36005.45005.450028,900
Mar 01, 20235.42005.55005.40005.46005.46007,800
Feb 28, 20235.45005.75005.28005.50005.500041,800
Feb 27, 20235.41005.71005.41005.59005.5900116,300
Feb 24, 20235.20005.51005.20005.33005.330023,600
Feb 23, 20235.45005.45005.21005.30005.300050,400
Feb 22, 20235.53005.59005.50005.51005.51006,900
Feb 21, 20235.48005.60005.43005.60005.60007,600
Feb 17, 20235.58005.82005.58005.60005.600012,100
Feb 16, 20235.15005.70005.15005.68005.680059,300
Feb 15, 20235.20005.22005.16005.22005.22003,400
Feb 14, 20235.16005.30005.08005.30005.30009,000
Feb 13, 20235.14005.30005.05005.30005.300010,800
Feb 10, 20235.07005.09004.99004.99004.990015,200
Feb 09, 20235.22005.22005.10005.21005.21006,700
Feb 08, 20235.21005.25005.06005.22005.220024,800
Feb 07, 20235.40005.41005.24005.34005.340027,600
Feb 06, 20235.43005.44005.15005.41005.410020,600
Feb 03, 20235.22005.40005.05005.40005.400032,400
Feb 02, 20235.17005.30005.01005.17005.170064,200
Feb 01, 20234.84005.22004.84005.11005.110034,000
Jan 31, 20234.96005.02004.78004.92004.920032,000
Jan 30, 20235.02005.29004.87004.91004.910035,200
Jan 27, 20235.62005.62005.04005.07005.070027,000
Jan 26, 20235.40005.43005.08005.34005.340030,700
Jan 25, 20235.57005.64005.16005.24005.240040,500
Jan 24, 20235.68005.70005.57005.66005.66008,100
Jan 23, 20235.64005.75505.55005.70005.700013,800
Jan 20, 20235.85005.86005.55005.70005.700055,600
Jan 19, 20235.76005.94005.62005.94005.940016,300
Jan 18, 20235.85005.90005.61005.90005.900027,200
Jan 17, 20236.00006.23005.77005.86005.860050,300
Jan 16, 20235.50006.42005.50006.09006.090042,100
Jan 13, 20235.42005.45005.39005.40005.40005,000
Jan 12, 20235.52005.59005.25005.34005.340032,700
Jan 11, 20235.51005.61005.51005.51005.51002,800
Jan 10, 20235.54005.72005.54005.59005.590030,100
Jan 09, 20235.69005.69005.54005.60005.600019,200
Jan 06, 20235.54005.68005.46005.57005.570010,600
Jan 05, 20235.38005.65005.38005.60005.600017,400
Jan 04, 20235.34005.68005.34005.40005.400038,700
Jan 03, 20235.20005.52005.18005.40005.400021,600
Dec 30, 20225.19005.30005.10005.25005.250024,400
Dec 29, 20225.12005.40004.98005.40005.400044,400
Dec 28, 20225.12005.34005.00005.20005.200014,500
Dec 23, 20225.30005.30005.12005.27005.270010,000
Dec 22, 20225.54005.54005.22005.36005.36009,300
Dec 21, 20225.53005.54005.40005.46005.46007,200
Dec 20, 20225.60005.61005.32005.61005.610025,800
Dec 19, 20225.56005.66005.44005.65005.65009,000
Dec 16, 20225.52005.60005.45005.60005.60005,800
Dec 15, 20225.50005.63005.50005.58005.580023,100
Dec 14, 20225.65005.72005.50005.51005.510018,500
Dec 13, 20225.60005.69005.56005.69005.690013,700
Dec 12, 20225.50005.69005.50005.55005.550034,300
Dec 09, 20225.45005.62005.44005.56005.560020,200
Dec 08, 20225.55005.59005.43005.55005.55007,600
Dec 07, 20225.40005.68005.40005.68005.680025,000
Dec 06, 20225.72005.72005.31005.36005.360048,200
Dec 05, 20225.50005.57005.38005.49005.490043,900
Dec 02, 20225.00005.33004.90005.25005.250023,100
Dec 01, 20224.42005.13004.41005.13005.1300103,500
Nov 30, 20224.01004.43003.93004.43004.430059,000
Nov 29, 20224.10004.10003.92003.93003.930012,100
Nov 28, 20224.29004.29004.00004.04004.040011,500
Nov 25, 20224.02004.23004.02004.20004.20006,200
Nov 24, 20224.13004.17004.07004.12004.12004,800
Nov 23, 20224.20004.20004.04004.04004.040022,700
Nov 22, 20224.12004.40004.06004.14004.1400149,600
Nov 21, 20224.11004.15004.05004.12004.120031,400
Nov 18, 20224.15004.15004.03004.04004.040010,300
Nov 17, 20224.10004.15004.10004.15004.15009,700
Nov 16, 20224.10004.18004.09004.16004.16008,600
Nov 15, 20224.25004.25003.99004.18004.180090,300
Nov 14, 20224.39004.40004.20004.25004.250036,500
Nov 11, 20224.70004.78004.24004.31004.3100143,700
Nov 10, 20224.85004.91004.63004.70004.700076,600
Nov 09, 20224.85005.36004.85005.07005.070023,600
Nov 08, 20224.97005.09004.81004.83004.83008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...