Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	2.090	2.090	2.090	2.090	0.347	200
2023-06-09	1.950	1.950	1.950	1.950	0.324	1,200
2023-06-08	2.000	2.000	2.000	2.000	0.332	1,000
2023-06-07	2.000	2.000	1.750	1.750	0.291	600
2023-06-06	2.030	2.030	2.030	2.030	0.337	100
2023-06-05	1.730	1.730	1.730	1.730	0.288	100
2023-06-02	2.070	2.070	2.070	2.070	0.344	0
2023-06-01	2.070	2.070	2.070	2.070	0.344	100
2023-05-31	1.800	2.030	1.800	2.030	0.337	3,300
2023-05-30	1.720	1.720	1.720	1.720	0.286	100
2023-05-29	1.980	1.980	1.980	1.980	0.329	2,200
2023-05-26	1.800	1.800	1.680	1.680	0.279	1,000
2023-05-25	1.890	1.890	1.890	1.890	0.314	100
2023-05-24	1.900	1.900	1.900	1.900	0.316	0
2023-05-23	1.900	1.900	1.900	1.900	0.316	600
2023-05-19	1.980	1.980	1.810	1.810	0.301	300
2023-05-18	1.700	1.700	1.700	1.700	0.283	100
2023-05-17	1.680	1.680	1.680	1.680	0.279	100
2023-05-16	1.870	1.870	1.550	1.650	0.274	1,000
2023-05-15	1.900	1.900	1.900	1.900	0.316	1,200
2023-05-12	2.000	2.000	2.000	2.000	0.332	0
2023-05-11	2.000	2.000	2.000	2.000	0.332	0
2023-05-10	2.000	2.000	2.000	2.000	0.332	0
2023-05-09	2.000	2.000	2.000	2.000	0.332	0
2023-05-08	2.050	2.050	1.900	2.000	0.332	900
2023-05-05	2.230	2.230	2.050	2.220	0.369	400
2023-05-04	2.070	2.070	2.070	2.070	0.344	400
2023-05-03	2.230	2.230	2.090	2.220	0.369	2,000
2023-05-02	2.230	2.230	2.230	2.230	0.371	200
2023-05-01	2.230	2.230	2.230	2.230	0.371	100
2023-04-28	2.100	2.100	2.100	2.100	0.349	0
2023-04-27	2.100	2.100	2.100	2.100	0.349	0
2023-04-26	2.100	2.100	2.100	2.100	0.349	0
2023-04-25	2.100	2.100	2.100	2.100	0.349	400
2023-04-24	2.100	2.100	2.070	2.070	0.344	500
2023-04-21	2.090	2.100	2.090	2.100	0.349	1,200
2023-04-20	2.070	2.090	2.070	2.090	0.347	400
2023-04-19	2.240	2.290	2.240	2.290	0.381	2,100
2023-04-18	2.010	2.050	2.010	2.050	0.341	2,000
2023-04-17	2.000	2.000	2.000	2.000	0.332	0
2023-04-14	2.000	2.000	2.000	2.000	0.332	1,600
2023-04-13	2.000	2.000	2.000	2.000	0.332	800
2023-04-12	2.100	2.100	2.080	2.080	0.346	5,000
2023-04-11	2.000	2.000	2.000	2.000	0.332	100
2023-04-10	2.200	2.200	2.200	2.200	0.366	100
2023-04-06	2.390	2.390	1.870	1.960	0.326	10,700
2023-04-05	2.230	2.360	2.230	2.350	0.391	20,900
2023-04-04	1.930	2.000	1.930	2.000	0.332	2,500
2023-04-03	1.730	1.740	1.730	1.740	0.289	3,700
2023-03-31	1.550	1.550	1.550	1.550	0.258	0
2023-03-30	1.650	1.700	1.550	1.550	0.258	10,600
2023-03-29	1.500	1.500	1.500	1.500	0.249	100
2023-03-28	1.550	1.550	1.500	1.500	0.249	200
2023-03-27	1.690	1.690	1.460	1.500	0.249	7,700
2023-03-24	1.660	1.660	1.660	1.660	0.276	200
2023-03-23	1.740	1.740	1.740	1.740	0.289	0
2023-03-22	1.740	1.740	1.740	1.740	0.289	100
2023-03-21	1.740	1.740	1.740	1.740	0.289	300
2023-03-20	1.550	1.550	1.550	1.550	0.258	0
2023-03-17	1.550	1.550	1.550	1.550	0.258	300

← NewerPage 15 of 21 · 1,252 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.