Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.480	1.480	1.480	1.480	1.480	0
2024-02-28	1.480	1.480	1.480	1.480	1.480	600
2024-02-27	1.430	1.430	1.430	1.430	1.430	0
2024-02-26	1.430	1.430	1.430	1.430	1.430	0
2024-02-23	1.430	1.430	1.430	1.430	1.430	600
2024-02-22	1.550	1.550	1.550	1.550	1.550	0
2024-02-21	1.550	1.550	1.550	1.550	1.550	600
2024-02-20	1.430	1.580	1.430	1.580	1.580	400
2024-02-16	1.440	1.440	1.440	1.440	1.440	100
2024-02-15	1.500	1.500	1.500	1.500	1.500	0
2024-02-14	1.500	1.500	1.500	1.500	1.500	0
2024-02-13	1.500	1.500	1.500	1.500	1.500	0
2024-02-12	1.430	1.500	1.430	1.500	1.500	2,000
2024-02-09	1.500	1.500	1.500	1.500	1.500	0
2024-02-08	1.500	1.500	1.500	1.500	1.500	0
2024-02-07	1.570	1.570	1.500	1.500	1.500	200
2024-02-06	1.430	1.430	1.430	1.430	1.430	0
2024-02-05	1.470	1.470	1.430	1.430	1.430	400
2024-02-02	1.430	1.430	1.430	1.430	1.430	0
2024-02-01	1.430	1.430	1.430	1.430	1.430	0
2024-01-31	1.430	1.430	1.430	1.430	1.430	0
2024-01-30	1.560	1.560	1.430	1.430	1.430	300
2024-01-29	1.590	1.590	1.590	1.590	1.590	0
2024-01-26	1.490	1.590	1.490	1.590	1.590	1,500
2024-01-25	1.350	1.350	1.350	1.350	1.350	0
2024-01-24	1.350	1.350	1.350	1.350	1.350	0
2024-01-23	1.350	1.350	1.350	1.350	1.350	0
2024-01-22	1.350	1.350	1.350	1.350	1.350	0
2024-01-19	1.350	1.350	1.350	1.350	1.350	0
2024-01-18	1.350	1.350	1.350	1.350	1.350	0
2024-01-17	1.350	1.350	1.350	1.350	1.350	800
2024-01-16	1.500	1.500	1.500	1.500	1.500	100
2024-01-15	1.550	1.550	1.550	1.550	1.550	100
2024-01-12	1.410	1.550	1.380	1.550	1.550	9,100
2024-01-11	1.550	1.550	1.410	1.410	1.410	3,000
2024-01-10	1.460	1.510	1.460	1.510	1.510	900
2024-01-09	1.550	1.550	1.550	1.550	1.550	200
2024-01-08	1.480	1.520	1.470	1.520	1.520	700
2024-01-05	1.460	1.460	1.460	1.460	1.460	0
2024-01-04	1.500	1.500	1.460	1.460	1.460	900
2024-01-03	1.510	1.510	1.510	1.510	1.510	0
2024-01-02	1.510	1.510	1.500	1.510	1.510	7,400
2023-12-29	1.680	1.680	1.520	1.520	1.520	300
2023-12-28	1.580	1.580	1.580	1.580	1.580	1,000
2023-12-27	1.530	1.530	1.510	1.510	1.510	1,400
2023-12-22	1.540	1.550	1.530	1.530	1.530	1,100
2023-12-21	1.550	1.550	1.550	1.550	1.550	400
2023-12-20	1.720	1.720	1.510	1.570	1.570	1,300
2023-12-19	1.530	1.560	1.490	1.560	1.560	3,500
2023-12-18	1.620	1.720	1.620	1.720	1.720	1,900
2023-12-15	1.560	1.560	1.560	1.560	1.560	600
2023-12-14	1.600	1.600	1.550	1.550	1.550	800
2023-12-13	1.730	1.730	1.730	1.730	0.930	200
2023-12-12	1.730	1.730	1.600	1.600	0.860	600
2023-12-11	1.550	1.550	1.550	1.550	0.833	100
2023-12-08	1.650	1.650	1.650	1.650	0.887	1,000
2023-12-07	1.730	1.730	1.730	1.730	0.930	200
2023-12-06	1.640	1.640	1.520	1.520	0.817	1,200
2023-12-05	1.600	1.600	1.520	1.520	0.817	2,400
2023-12-04	1.720	1.720	1.640	1.640	0.882	600

← NewerPage 12 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.