Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.010	2.010	2.000	2.000	0.186	1,500
2022-12-15	2.190	2.200	2.060	2.150	0.200	7,400
2022-12-14	2.210	2.210	1.910	2.060	0.192	6,700
2022-12-13	2.110	2.110	1.910	1.910	0.110	10,300
2022-12-12	2.230	2.230	2.230	2.230	0.129	200
2022-12-09	2.000	2.000	2.000	2.000	0.116	0
2022-12-08	1.990	2.000	1.990	2.000	0.116	1,400
2022-12-07	2.090	2.090	2.000	2.000	0.116	200
2022-12-06	2.240	2.240	1.800	1.890	0.109	4,300
2022-12-05	1.890	2.390	1.890	2.250	0.130	4,500
2022-12-02	1.640	1.900	1.640	1.750	0.101	2,600
2022-12-01	1.510	1.510	1.510	1.510	0.087	1,000
2022-11-30	1.510	1.510	1.510	1.510	0.087	500
2022-11-29	1.510	1.510	1.510	1.510	0.087	200
2022-11-28	1.400	1.500	1.400	1.500	0.087	2,600
2022-11-25	1.600	1.600	1.550	1.550	0.090	2,900
2022-11-24	1.500	1.650	1.370	1.500	0.087	8,700
2022-11-23	1.250	1.500	1.250	1.500	0.087	4,800
2022-11-22	1.360	1.360	1.250	1.250	0.072	6,900
2022-11-21	1.720	1.720	1.300	1.300	0.075	6,400
2022-11-18	1.800	1.800	1.800	1.800	0.104	0
2022-11-17	1.800	1.800	1.800	1.800	0.104	200
2022-11-16	1.960	1.960	1.950	1.950	0.113	700
2022-11-15	2.070	2.140	1.950	1.950	0.113	12,900
2022-11-14	2.080	2.080	2.080	2.080	0.120	900
2022-11-11	2.080	2.090	2.080	2.090	0.121	200
2022-11-10	2.070	2.070	2.070	2.070	0.120	0
2022-11-09	2.070	2.070	2.070	2.070	0.120	200
2022-11-08	2.350	2.480	2.300	2.300	0.133	2,900
2022-11-07	2.230	2.230	2.230	2.230	0.129	0
2022-11-04	2.360	2.360	2.230	2.230	0.129	1,500
2022-11-03	2.200	2.200	2.200	2.200	0.127	0
2022-11-02	2.200	2.200	2.200	2.200	0.127	0
2022-11-01	2.200	2.200	2.200	2.200	0.127	0
2022-10-31	2.350	2.430	2.200	2.200	0.127	3,100
2022-10-28	2.200	2.200	2.200	2.200	0.127	0
2022-10-27	2.200	2.200	2.200	2.200	0.127	300
2022-10-26	2.070	2.070	2.070	2.070	0.120	0
2022-10-25	2.070	2.070	2.070	2.070	0.120	300
2022-10-24	2.070	2.070	2.070	2.070	0.120	0
2022-10-21	2.200	2.200	2.060	2.070	0.120	900
2022-10-20	2.200	2.200	2.200	2.200	0.127	100
2022-10-19	2.200	2.200	2.200	2.200	0.127	700
2022-10-18	2.200	2.200	2.200	2.200	0.127	500
2022-10-17	2.250	2.250	2.170	2.170	0.126	700
2022-10-14	2.150	2.160	2.150	2.160	0.125	1,300
2022-10-13	2.060	2.060	2.060	2.060	0.119	0
2022-10-12	2.060	2.060	2.060	2.060	0.119	100
2022-10-11	2.490	2.490	2.060	2.060	0.119	400
2022-10-07	2.740	2.740	2.740	2.740	0.158	200
2022-10-06	2.780	2.780	2.780	2.780	0.161	0
2022-10-05	2.780	2.780	2.780	2.780	0.161	0
2022-10-04	2.780	2.780	2.780	2.780	0.161	700
2022-10-03	2.780	2.780	2.780	2.780	0.161	0
2022-09-30	2.780	2.780	2.780	2.780	0.161	0
2022-09-29	2.780	2.780	2.780	2.780	0.161	700
2022-09-28	2.780	2.780	2.780	2.780	0.161	200
2022-09-27	2.750	2.750	2.750	2.750	0.159	0
2022-09-26	2.750	2.750	2.750	2.750	0.159	100
2022-09-23	2.750	2.750	2.750	2.750	0.159	1,200

← NewerPage 17 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.