Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	1.230	1.230	1.230	1.230	1.230	0
2024-05-24	1.230	1.230	1.230	1.230	1.230	800
2024-05-23	1.200	1.200	1.200	1.200	1.200	100
2024-05-22	1.300	1.300	1.300	1.300	1.300	0
2024-05-21	1.200	1.300	1.200	1.300	1.300	1,100
2024-05-17	1.180	1.180	1.180	1.180	1.180	0
2024-05-16	1.180	1.180	1.180	1.180	1.180	0
2024-05-15	1.180	1.200	1.180	1.180	1.180	7,600
2024-05-14	1.200	1.200	1.200	1.200	1.200	200
2024-05-13	1.180	1.180	1.180	1.180	1.180	0
2024-05-10	1.310	1.310	1.180	1.180	1.180	3,400
2024-05-09	1.320	1.320	1.250	1.250	1.250	2,900
2024-05-08	1.480	1.480	1.480	1.480	1.480	0
2024-05-07	1.480	1.480	1.480	1.480	1.480	0
2024-05-06	1.480	1.480	1.480	1.480	1.480	0
2024-05-03	1.480	1.480	1.480	1.480	1.480	2,100
2024-05-02	1.400	1.400	1.400	1.400	1.400	0
2024-05-01	1.400	1.400	1.400	1.400	1.400	0
2024-04-30	1.450	1.460	1.400	1.400	1.400	3,700
2024-04-29	1.250	1.250	1.250	1.250	1.250	0
2024-04-26	1.250	1.250	1.250	1.250	1.250	0
2024-04-25	1.250	1.250	1.250	1.250	1.250	200
2024-04-24	1.460	1.460	1.460	1.460	1.460	2,200
2024-04-23	1.330	1.330	1.200	1.200	1.200	1,000
2024-04-22	1.290	1.310	1.290	1.310	1.310	400
2024-04-19	1.390	1.390	1.390	1.390	1.390	100
2024-04-18	1.400	1.400	1.260	1.260	1.260	13,700
2024-04-17	1.360	1.360	1.360	1.360	1.360	100
2024-04-16	1.480	1.480	1.480	1.480	1.480	0
2024-04-15	1.460	1.480	1.460	1.480	1.480	400
2024-04-12	1.300	1.300	1.300	1.300	1.300	0
2024-04-11	1.440	1.440	1.300	1.300	1.300	500
2024-04-10	1.300	1.300	1.300	1.300	1.300	0
2024-04-09	1.300	1.300	1.300	1.300	1.300	1,000
2024-04-08	1.310	1.310	1.300	1.300	1.300	300
2024-04-05	1.300	1.300	1.300	1.300	1.300	500
2024-04-04	1.310	1.310	1.310	1.310	1.310	1,000
2024-04-03	1.300	1.300	1.300	1.300	1.300	1,000
2024-04-02	1.310	1.370	1.310	1.310	1.310	2,000
2024-04-01	1.420	1.420	1.420	1.420	1.420	0
2024-03-28	1.420	1.420	1.420	1.420	1.420	0
2024-03-27	1.420	1.420	1.420	1.420	1.420	0
2024-03-26	1.420	1.420	1.420	1.420	1.420	0
2024-03-25	1.420	1.420	1.310	1.420	1.420	2,600
2024-03-22	1.400	1.400	1.400	1.400	1.400	300
2024-03-21	1.300	1.410	1.300	1.410	1.410	1,900
2024-03-20	1.410	1.410	1.410	1.410	1.410	100
2024-03-19	1.300	1.300	1.300	1.300	1.300	0
2024-03-18	1.300	1.300	1.300	1.300	1.300	100
2024-03-15	1.300	1.300	1.300	1.300	1.300	400
2024-03-14	1.320	1.320	1.310	1.310	1.310	2,000
2024-03-13	1.360	1.360	1.360	1.360	1.360	1,000
2024-03-12	1.300	1.380	1.300	1.380	1.380	2,400
2024-03-11	1.320	1.340	1.310	1.310	1.310	600
2024-03-08	1.350	1.350	1.350	1.350	1.350	0
2024-03-07	1.350	1.380	1.350	1.350	1.350	3,400
2024-03-06	1.370	1.370	1.330	1.330	1.330	800
2024-03-05	1.400	1.400	1.400	1.400	1.400	900
2024-03-04	1.310	1.310	1.310	1.310	1.310	0
2024-03-01	1.470	1.470	1.300	1.310	1.310	14,800

← NewerPage 11 of 21 · 1,257 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.