Big Rock Brewery Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	1.140	1.140	1.080	1.080	1.080	500
2024-08-20	1.290	1.290	1.290	1.290	1.290	100
2024-08-19	1.140	1.140	1.080	1.080	1.080	400
2024-08-16	1.180	1.180	1.180	1.180	1.180	100
2024-08-15	1.200	1.200	1.200	1.200	1.200	600
2024-08-14	1.380	1.380	1.080	1.300	1.300	7,000
2024-08-13	1.310	1.390	1.310	1.390	1.390	8,200
2024-08-12	1.150	1.150	1.150	1.150	1.150	100
2024-08-09	1.130	1.130	1.130	1.130	1.130	0
2024-08-08	1.130	1.130	1.130	1.130	1.130	0
2024-08-07	1.130	1.130	1.130	1.130	1.130	0
2024-08-06	1.130	1.130	1.130	1.130	1.130	0
2024-08-02	1.130	1.130	1.130	1.130	1.130	300
2024-08-01	1.130	1.130	1.130	1.130	1.130	100
2024-07-31	1.140	1.140	1.140	1.140	1.140	0
2024-07-30	1.140	1.140	1.140	1.140	1.140	1,000
2024-07-29	1.150	1.150	1.150	1.150	1.150	400
2024-07-26	1.250	1.250	1.250	1.250	1.250	0
2024-07-25	1.250	1.250	1.250	1.250	1.250	0
2024-07-24	1.200	1.250	1.190	1.250	1.250	2,500
2024-07-23	1.150	1.150	1.150	1.150	1.150	0
2024-07-22	1.150	1.150	1.150	1.150	1.150	0
2024-07-19	1.150	1.150	1.150	1.150	1.150	200
2024-07-18	1.140	1.140	1.140	1.140	1.140	0
2024-07-17	1.130	1.140	1.130	1.140	1.140	800
2024-07-16	1.150	1.150	1.150	1.150	1.150	0
2024-07-15	1.150	1.150	1.150	1.150	1.150	200
2024-07-12	1.150	1.150	1.150	1.150	1.150	200
2024-07-11	1.160	1.160	1.160	1.160	1.160	100
2024-07-10	1.170	1.170	1.170	1.170	1.170	0
2024-07-09	1.170	1.170	1.170	1.170	1.170	0
2024-07-08	1.170	1.170	1.170	1.170	1.170	100
2024-07-05	1.160	1.160	1.160	1.160	1.160	1,000
2024-07-04	1.260	1.260	1.260	1.260	1.260	100
2024-07-03	1.160	1.160	1.160	1.160	1.160	0
2024-07-02	1.160	1.160	1.160	1.160	1.160	100
2024-06-28	1.150	1.150	1.150	1.150	1.150	0
2024-06-27	1.180	1.180	1.150	1.150	1.150	1,800
2024-06-26	1.180	1.180	1.180	1.180	1.180	0
2024-06-25	1.180	1.180	1.180	1.180	1.180	0
2024-06-24	1.190	1.490	1.180	1.180	1.180	3,700
2024-06-21	1.250	1.250	1.250	1.250	1.250	0
2024-06-20	1.250	1.250	1.250	1.250	1.250	0
2024-06-19	1.250	1.250	1.250	1.250	1.250	0
2024-06-18	1.250	1.250	1.250	1.250	1.250	0
2024-06-17	1.540	1.540	1.250	1.250	1.250	3,400
2024-06-14	1.200	1.200	1.200	1.200	1.200	1,000
2024-06-13	1.200	1.200	1.200	1.200	1.200	0
2024-06-12	1.200	1.200	1.200	1.200	1.200	3,000
2024-06-11	1.200	1.200	1.200	1.200	1.200	300
2024-06-10	1.200	1.200	1.200	1.200	1.200	0
2024-06-07	1.200	1.200	1.200	1.200	1.200	0
2024-06-06	1.200	1.200	1.200	1.200	1.200	0
2024-06-05	1.200	1.200	1.200	1.200	1.200	1,000
2024-06-04	1.230	1.230	1.230	1.230	1.230	0
2024-06-03	1.230	1.230	1.230	1.230	1.230	0
2024-05-31	1.230	1.230	1.230	1.230	1.230	0
2024-05-30	1.230	1.230	1.230	1.230	1.230	0
2024-05-29	1.220	1.230	1.200	1.230	1.230	1,900
2024-05-28	1.230	1.230	1.230	1.230	1.230	100

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-14	0.8000 CAD
2023-09-14	0.8000 CAD
2023-06-14	0.7250 CAD
2023-03-14	0.7250 CAD
2022-12-14	0.7250 CAD
2022-09-14	0.7250 CAD
2022-06-14	0.6400 CAD
2022-03-14	0.6400 CAD
2021-12-14	0.6400 CAD
2021-09-14	0.6400 CAD
2021-06-14	0.5750 CAD
2021-03-12	0.5750 CAD
2020-12-14	0.5750 CAD
2020-09-14	0.5750 CAD
2020-06-11	0.5400 CAD
2020-03-12	0.5400 CAD
2019-12-12	0.5400 CAD
2019-09-12	0.5400 CAD
2019-06-13	0.4850 CAD
2019-03-14	0.4850 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.