Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.650	1.650	1.550	1.550	0.258	1,100
2023-03-15	1.650	1.650	1.600	1.600	0.266	1,600
2023-03-14	1.650	1.650	1.650	1.650	0.274	100
2023-03-13	1.800	1.800	1.650	1.650	0.154	1,200
2023-03-10	1.650	1.650	1.650	1.650	0.154	0
2023-03-09	1.650	1.650	1.650	1.650	0.154	100
2023-03-08	1.650	1.650	1.650	1.650	0.154	0
2023-03-07	1.650	1.650	1.650	1.650	0.154	0
2023-03-06	1.650	1.650	1.650	1.650	0.154	1,500
2023-03-03	1.650	1.650	1.650	1.650	0.154	0
2023-03-02	1.650	1.650	1.650	1.650	0.154	0
2023-03-01	1.650	1.650	1.650	1.650	0.154	0
2023-02-28	1.650	1.650	1.650	1.650	0.154	0
2023-02-27	1.730	1.730	1.650	1.650	0.154	12,500
2023-02-24	1.730	1.730	1.730	1.730	0.161	200
2023-02-23	1.730	1.730	1.730	1.730	0.161	0
2023-02-22	1.730	1.730	1.730	1.730	0.161	200
2023-02-21	1.830	1.830	1.730	1.790	0.167	800
2023-02-17	1.730	1.730	1.730	1.730	0.161	0
2023-02-16	1.730	1.730	1.730	1.730	0.161	0
2023-02-15	1.730	1.730	1.730	1.730	0.161	100
2023-02-14	1.690	1.690	1.690	1.690	0.158	0
2023-02-13	1.690	1.690	1.690	1.690	0.158	0
2023-02-10	1.690	1.690	1.690	1.690	0.158	0
2023-02-09	1.750	1.750	1.690	1.690	0.158	1,000
2023-02-08	1.750	1.810	1.660	1.810	0.169	4,000
2023-02-07	1.790	1.790	1.790	1.790	0.167	0
2023-02-06	1.750	1.790	1.750	1.790	0.167	1,200
2023-02-03	1.780	1.780	1.750	1.750	0.163	4,000
2023-02-02	1.840	1.840	1.840	1.840	0.172	0
2023-02-01	1.840	1.840	1.840	1.840	0.172	0
2023-01-31	1.840	1.840	1.840	1.840	0.172	0
2023-01-30	1.840	1.840	1.840	1.840	0.172	200
2023-01-27	1.770	1.770	1.700	1.700	0.158	1,800
2023-01-26	1.670	1.670	1.670	1.670	0.156	2,000
2023-01-25	1.650	1.670	1.650	1.650	0.154	3,500
2023-01-24	1.650	1.650	1.650	1.650	0.154	0
2023-01-23	1.650	1.650	1.650	1.650	0.154	500
2023-01-20	1.650	1.650	1.650	1.650	0.154	2,200
2023-01-19	1.700	1.700	1.600	1.650	0.154	9,300
2023-01-18	1.800	1.800	1.490	1.490	0.139	13,500
2023-01-17	1.870	1.870	1.490	1.800	0.168	120,600
2023-01-16	2.100	2.100	1.910	1.910	0.178	300
2023-01-13	1.900	1.900	1.900	1.900	0.177	0
2023-01-12	1.900	1.900	1.900	1.900	0.177	0
2023-01-11	1.900	1.900	1.900	1.900	0.177	0
2023-01-10	1.900	1.900	1.900	1.900	0.177	1,800
2023-01-09	1.910	1.910	1.900	1.900	0.177	1,500
2023-01-06	1.950	2.000	1.940	1.940	0.181	3,200
2023-01-05	2.290	2.290	2.000	2.000	0.186	2,100
2023-01-04	1.950	1.950	1.950	1.950	0.182	0
2023-01-03	1.950	1.950	1.950	1.950	0.182	0
2022-12-30	2.000	2.000	1.950	1.950	0.182	700
2022-12-29	2.200	2.200	2.000	2.000	0.186	1,800
2022-12-28	2.230	2.230	2.020	2.050	0.191	1,000
2022-12-23	2.300	2.300	2.100	2.100	0.196	200
2022-12-22	2.090	2.090	1.980	2.000	0.186	2,800
2022-12-21	2.000	2.000	1.900	2.000	0.186	2,900
2022-12-20	2.230	2.300	2.110	2.300	0.214	8,000
2022-12-19	2.050	2.050	1.950	1.950	0.182	1,500

← NewerPage 16 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.