Bragg Gaming Group Inc. (BRAG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

2.5400+0.0400 (+1.60%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	2.4800	2.6200	2.3500	2.5400	2.5400	2,453,948
Jan. 21, 2021	2.4400	2.5200	2.1900	2.5000	2.5000	2,516,531
Jan. 20, 2021	2.6100	2.6700	2.5100	2.6100	2.6100	1,672,924
Jan. 19, 2021	2.5200	2.6500	2.2600	2.6100	2.6100	2,807,496
Jan. 18, 2021	2.2000	2.4800	2.2000	2.4700	2.4700	1,913,255
Jan. 15, 2021	2.0500	2.2000	1.9700	2.1800	2.1800	2,843,663
Jan. 14, 2021	1.8400	2.1800	1.8400	2.0500	2.0500	6,244,897
Jan. 13, 2021	1.6200	1.8300	1.5800	1.8300	1.8300	2,923,325
Jan. 12, 2021	1.5900	1.6500	1.5600	1.6500	1.6500	2,379,607
Jan. 11, 2021	1.5500	1.7500	1.5200	1.6000	1.6000	2,141,764
Jan. 08, 2021	1.5800	1.5900	1.4700	1.5100	1.5100	1,648,089
Jan. 07, 2021	1.6000	1.6200	1.5200	1.5500	1.5500	3,440,690
Jan. 06, 2021	1.4300	1.6300	1.4300	1.5500	1.5500	3,350,832
Jan. 05, 2021	1.4000	1.4300	1.3800	1.4000	1.4000	571,929
Jan. 04, 2021	1.4500	1.4500	1.3600	1.3600	1.3600	821,708
Dec. 31, 2020	1.4100	1.4700	1.4000	1.4300	1.4300	345,849
Dec. 30, 2020	1.4100	1.4600	1.3300	1.4000	1.4000	865,204
Dec. 29, 2020	1.6000	1.6000	1.3300	1.3900	1.3900	3,501,833
Dec. 24, 2020	1.6700	1.8600	1.6400	1.7200	1.7200	1,306,664
Dec. 23, 2020	1.4200	1.6400	1.3600	1.6400	1.6400	1,770,062
Dec. 22, 2020	1.4800	1.4900	1.3200	1.3900	1.3900	811,895
Dec. 21, 2020	1.3900	1.4900	1.3800	1.4200	1.4200	826,574
Dec. 18, 2020	1.4800	1.5000	1.4000	1.4900	1.4900	722,233
Dec. 17, 2020	1.3000	1.5000	1.2900	1.5000	1.5000	707,746
Dec. 16, 2020	1.3800	1.4400	1.2900	1.3400	1.3400	893,938
Dec. 15, 2020	1.5100	1.5200	1.3600	1.3900	1.3900	1,116,447
Dec. 14, 2020	1.4700	1.5200	1.3700	1.4900	1.4900	1,240,189
Dec. 11, 2020	1.4700	1.5400	1.3600	1.4700	1.4700	2,285,090
Dec. 10, 2020	1.2400	1.5800	1.2100	1.5800	1.5800	5,291,696
Dec. 09, 2020	1.0700	1.2300	1.0600	1.2100	1.2100	4,303,161
Dec. 08, 2020	1.1300	1.1600	1.0000	1.0400	1.0400	1,720,313
Dec. 07, 2020	1.0900	1.1800	1.0900	1.1100	1.1100	3,625,670
Dec. 04, 2020	1.0200	1.1300	0.9700	1.1000	1.1000	3,666,039
Dec. 03, 2020	0.9000	1.0700	0.8600	0.9800	0.9800	3,461,932
Dec. 02, 2020	0.9100	0.9100	0.8300	0.8800	0.8800	2,122,860
Dec. 01, 2020	0.8500	0.9400	0.8400	0.9100	0.9100	3,508,994
Nov. 30, 2020	0.8000	0.9400	0.7800	0.8200	0.8200	6,647,854
Nov. 27, 2020	0.7600	0.8000	0.7500	0.7800	0.7800	1,721,501
Nov. 26, 2020	0.7500	0.7600	0.7300	0.7400	0.7400	257,689
Nov. 25, 2020	0.7500	0.7800	0.7200	0.7200	0.7200	1,200,378
Nov. 24, 2020	0.7200	0.7400	0.6700	0.7300	0.7300	1,474,333
Nov. 23, 2020	0.7800	0.7900	0.7300	0.7400	0.7400	1,489,851
Nov. 20, 2020	0.7600	0.8000	0.7600	0.7700	0.7700	620,100
Nov. 19, 2020	0.8100	0.8300	0.7400	0.7700	0.7700	2,825,921
Nov. 18, 2020	0.7600	0.8400	0.7500	0.8000	0.8000	5,929,128
Nov. 17, 2020	0.7400	0.7900	0.7300	0.7400	0.7400	1,113,680
Nov. 16, 2020	0.7400	0.7400	0.7000	0.7200	0.7200	387,965
Nov. 13, 2020	0.7500	0.7600	0.7050	0.7200	0.7200	438,633
Nov. 12, 2020	0.8100	0.8100	0.7100	0.7400	0.7400	1,335,072
Nov. 11, 2020	0.8000	0.8000	0.7900	0.8000	0.8000	149,903
Nov. 10, 2020	0.8000	0.8000	0.7900	0.8000	0.8000	749,474
Nov. 09, 2020	0.7900	0.8000	0.7800	0.8000	0.8000	627,877
Nov. 06, 2020	0.8100	0.8100	0.7800	0.7900	0.7900	1,007,292
Nov. 05, 2020	0.8000	0.8000	0.7800	0.8000	0.8000	349,466
Nov. 04, 2020	0.8000	0.8100	0.7900	0.8100	0.8100	478,551
Nov. 03, 2020	0.7900	0.8100	0.7700	0.8100	0.8100	1,294,843
Nov. 02, 2020	0.7800	0.8000	0.7600	0.7800	0.7800	299,236
Oct. 30, 2020	0.7700	0.7900	0.7400	0.7600	0.7600	634,173
Oct. 29, 2020	0.8100	0.8200	0.8000	0.8000	0.8000	857,717
Oct. 28, 2020	0.8300	0.8300	0.7600	0.7900	0.7900	618,934
Oct. 27, 2020	0.6800	0.8400	0.6600	0.8400	0.8400	1,528,558
Oct. 26, 2020	0.7800	0.7800	0.7500	0.7700	0.7700	231,922
Oct. 23, 2020	0.7800	0.8000	0.7600	0.7700	0.7700	191,101
Oct. 22, 2020	0.7900	0.8100	0.7500	0.7600	0.7600	646,622
Oct. 21, 2020	0.7600	0.8000	0.7600	0.7800	0.7800	430,761
Oct. 20, 2020	0.7600	0.7900	0.7500	0.7500	0.7500	238,939
Oct. 19, 2020	0.7600	0.8100	0.7500	0.7600	0.7600	579,453
Oct. 16, 2020	0.8000	0.8000	0.7300	0.7500	0.7500	403,191
Oct. 15, 2020	0.8200	0.8300	0.7400	0.8100	0.8100	1,657,594
Oct. 14, 2020	0.7600	0.9800	0.7600	0.8800	0.8800	5,708,553
Oct. 13, 2020	0.5900	0.6200	0.5900	0.6100	0.6100	560,750
Oct. 09, 2020	0.5800	0.6400	0.5800	0.5800	0.5800	742,298
Oct. 08, 2020	0.5200	0.5900	0.5000	0.5800	0.5800	359,504
Oct. 07, 2020	0.4750	0.5100	0.4750	0.5000	0.5000	390,274
Oct. 06, 2020	0.4900	0.4900	0.4700	0.4800	0.4800	51,513
Oct. 05, 2020	0.4800	0.4950	0.4800	0.4900	0.4900	55,446
Oct. 02, 2020	0.4850	0.4900	0.4750	0.4900	0.4900	145,307
Oct. 01, 2020	0.4850	0.5000	0.4850	0.4900	0.4900	89,806
Sep. 30, 2020	0.4400	0.5500	0.4400	0.4900	0.4900	1,021,925
Sep. 29, 2020	0.4450	0.4450	0.4250	0.4350	0.4350	27,500
Sep. 28, 2020	0.4550	0.4550	0.4300	0.4400	0.4400	160,801
Sep. 25, 2020	0.4200	0.4650	0.4200	0.4450	0.4450	61,665
Sep. 24, 2020	0.3950	0.4100	0.3900	0.4100	0.4100	248,220
Sep. 23, 2020	0.4000	0.4000	0.3900	0.3900	0.3900	229,603
Sep. 22, 2020	0.4000	0.4100	0.3900	0.3950	0.3950	330,506
Sep. 21, 2020	0.3750	0.4050	0.3750	0.4000	0.4000	56,701
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.4250	0.4250	0.3900	0.4000	0.4000	420,682
Sep. 16, 2020	0.4200	0.4300	0.4150	0.4200	0.4200	180,885
Sep. 15, 2020	0.4200	0.4200	0.4200	0.4200	0.4200	38,252
Sep. 14, 2020	0.4350	0.4350	0.4100	0.4200	0.4200	46,818
Sep. 11, 2020	0.4400	0.4400	0.4150	0.4300	0.4300	117,322
Sep. 10, 2020	0.4450	0.4450	0.4350	0.4450	0.4450	56,509
Sep. 09, 2020	0.4400	0.4500	0.4400	0.4400	0.4400	7,125
Sep. 08, 2020	0.4250	0.4700	0.4250	0.4300	0.4300	173,304
Sep. 04, 2020	0.4350	0.4500	0.4250	0.4400	0.4400	119,911
Sep. 03, 2020	0.4550	0.4700	0.4150	0.4150	0.4150	173,432
Sep. 02, 2020	0.4500	0.4750	0.4500	0.4600	0.4600	169,088
Sep. 01, 2020	0.4750	0.5000	0.4550	0.4800	0.4800	482,810
Aug. 31, 2020	0.4700	0.4900	0.4500	0.4700	0.4700	364,605
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

Bragg Gaming Group Inc. (BRAG.V)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)