Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.600	1.600	1.600	1.600	0.430	0
2023-09-06	1.650	1.650	1.600	1.600	0.430	400
2023-09-05	1.600	1.600	1.600	1.600	0.430	0
2023-09-01	1.600	1.600	1.600	1.600	0.430	0
2023-08-31	1.600	1.600	1.600	1.600	0.430	400
2023-08-30	1.750	1.750	1.750	1.750	0.470	0
2023-08-29	1.750	1.750	1.750	1.750	0.470	1,500
2023-08-28	1.650	1.650	1.650	1.650	0.444	100
2023-08-25	1.600	1.600	1.600	1.600	0.430	100
2023-08-24	1.600	1.600	1.600	1.600	0.430	0
2023-08-23	1.600	1.600	1.600	1.600	0.430	6,100
2023-08-22	1.600	1.600	1.600	1.600	0.430	0
2023-08-21	1.600	1.600	1.600	1.600	0.430	500
2023-08-18	1.600	1.600	1.600	1.600	0.430	0
2023-08-17	1.600	1.600	1.600	1.600	0.430	0
2023-08-16	1.600	1.600	1.600	1.600	0.430	1,700
2023-08-15	1.620	1.620	1.620	1.620	0.435	3,000
2023-08-14	1.620	1.620	1.620	1.620	0.435	0
2023-08-11	1.690	1.690	1.620	1.620	0.435	800
2023-08-10	1.740	1.740	1.740	1.740	0.468	100
2023-08-09	1.740	1.740	1.740	1.740	0.468	0
2023-08-08	1.620	1.740	1.620	1.740	0.468	1,400
2023-08-04	1.620	1.620	1.620	1.620	0.435	200
2023-08-03	1.650	1.650	1.650	1.650	0.444	0
2023-08-02	1.650	1.650	1.650	1.650	0.444	0
2023-08-01	1.650	1.650	1.650	1.650	0.444	0
2023-07-31	1.650	1.650	1.650	1.650	0.444	0
2023-07-28	1.710	1.710	1.650	1.650	0.444	11,900
2023-07-27	1.650	1.670	1.650	1.670	0.449	300
2023-07-26	1.770	1.770	1.770	1.770	0.476	200
2023-07-25	1.650	1.660	1.650	1.660	0.446	1,600
2023-07-24	1.710	1.710	1.710	1.710	0.460	0
2023-07-21	1.710	1.710	1.710	1.710	0.460	0
2023-07-20	1.710	1.710	1.710	1.710	0.460	0
2023-07-19	1.710	1.710	1.710	1.710	0.460	100
2023-07-18	1.780	1.780	1.780	1.780	0.478	100
2023-07-17	1.780	1.780	1.780	1.780	0.478	100
2023-07-14	1.790	1.790	1.620	1.650	0.444	1,500
2023-07-13	1.750	1.750	1.750	1.750	0.470	400
2023-07-12	1.600	1.600	1.600	1.600	0.430	5,700
2023-07-11	1.630	1.630	1.630	1.630	0.438	1,800
2023-07-10	1.600	1.600	1.600	1.600	0.430	2,500
2023-07-07	1.750	1.750	1.600	1.600	0.430	7,400
2023-07-06	1.700	1.800	1.700	1.700	0.457	5,800
2023-07-05	1.800	1.800	1.800	1.800	0.484	700
2023-07-04	1.820	1.820	1.800	1.800	0.484	1,200
2023-06-30	1.900	1.900	1.900	1.900	0.511	0
2023-06-29	1.820	1.900	1.820	1.900	0.511	3,800
2023-06-28	1.950	1.950	1.950	1.950	0.524	300
2023-06-27	1.950	1.950	1.950	1.950	0.524	100
2023-06-26	1.950	1.950	1.950	1.950	0.524	900
2023-06-23	1.810	1.810	1.810	1.810	0.487	500
2023-06-22	1.900	1.900	1.900	1.900	0.511	0
2023-06-21	1.900	1.900	1.900	1.900	0.511	1,000
2023-06-20	1.900	1.900	1.900	1.900	0.511	0
2023-06-19	1.900	1.900	1.900	1.900	0.511	0
2023-06-16	2.000	2.000	1.900	1.900	0.511	400
2023-06-15	2.000	2.000	2.000	2.000	0.538	100
2023-06-14	1.900	1.900	1.900	1.900	0.511	0
2023-06-13	1.900	1.900	1.900	1.900	0.316	900

← NewerPage 14 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.