Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.550	2.750	2.550	2.750	0.159	1,700
2022-09-21	2.540	2.540	2.540	2.540	0.147	0
2022-09-20	2.540	2.540	2.540	2.540	0.147	0
2022-09-19	2.670	2.680	2.540	2.540	0.147	3,800
2022-09-16	2.530	2.530	2.530	2.530	0.146	0
2022-09-15	2.530	2.530	2.530	2.530	0.146	100
2022-09-14	2.510	2.510	2.510	2.510	0.145	0
2022-09-13	2.700	2.700	2.510	2.510	0.103	700
2022-09-12	2.510	2.510	2.510	2.510	0.103	0
2022-09-09	2.510	2.510	2.510	2.510	0.103	2,300
2022-09-08	2.510	2.510	2.510	2.510	0.103	0
2022-09-07	2.510	2.510	2.510	2.510	0.103	0
2022-09-06	2.520	2.520	2.510	2.510	0.103	1,000
2022-09-02	2.530	2.530	2.530	2.530	0.104	0
2022-09-01	2.520	2.530	2.520	2.530	0.104	800
2022-08-31	2.760	2.760	2.750	2.750	0.113	1,700
2022-08-30	3.140	3.140	2.900	2.900	0.119	7,200
2022-08-29	3.140	3.150	3.010	3.010	0.124	6,500
2022-08-26	3.140	3.140	3.140	3.140	0.129	0
2022-08-25	3.140	3.140	3.140	3.140	0.129	0
2022-08-24	3.140	3.140	3.140	3.140	0.129	0
2022-08-23	3.140	3.140	3.140	3.140	0.129	0
2022-08-22	3.140	3.140	3.140	3.140	0.129	0
2022-08-19	3.140	3.140	3.140	3.140	0.129	0
2022-08-18	3.160	3.180	3.140	3.140	0.129	800
2022-08-17	3.540	3.540	3.130	3.140	0.129	2,300
2022-08-16	3.160	3.160	3.160	3.160	0.130	0
2022-08-15	3.160	3.160	3.160	3.160	0.130	200
2022-08-12	3.120	3.590	3.120	3.170	0.130	1,200
2022-08-11	3.400	3.400	3.400	3.400	0.140	0
2022-08-10	3.400	3.400	3.400	3.400	0.140	0
2022-08-09	3.400	3.400	3.400	3.400	0.140	0
2022-08-08	3.400	3.400	3.400	3.400	0.140	0
2022-08-05	3.400	3.400	3.400	3.400	0.140	0
2022-08-04	3.570	3.590	3.400	3.400	0.140	900
2022-08-03	3.050	3.050	3.050	3.050	0.125	100
2022-08-02	3.400	3.400	3.400	3.400	0.140	100
2022-07-29	3.240	3.400	3.150	3.150	0.130	700
2022-07-28	3.250	3.250	3.250	3.250	0.134	0
2022-07-27	3.250	3.250	3.250	3.250	0.134	0
2022-07-26	3.250	3.250	3.250	3.250	0.134	0
2022-07-25	3.250	3.250	3.250	3.250	0.134	0
2022-07-22	3.020	3.600	3.020	3.250	0.134	1,200
2022-07-21	3.010	3.500	3.000	3.500	0.144	2,000
2022-07-20	3.250	3.250	3.250	3.250	0.134	0
2022-07-19	3.450	3.450	2.950	3.250	0.134	1,200
2022-07-18	3.500	3.500	3.500	3.500	0.144	0
2022-07-15	3.500	3.500	3.500	3.500	0.144	0
2022-07-14	3.500	3.500	3.500	3.500	0.144	0
2022-07-13	3.490	3.500	3.490	3.500	0.144	1,000
2022-07-12	3.490	3.490	3.490	3.490	0.144	100
2022-07-11	3.500	3.500	3.500	3.500	0.144	700
2022-07-08	3.310	3.310	3.310	3.310	0.136	0
2022-07-07	3.310	3.310	3.310	3.310	0.136	0
2022-07-06	3.310	3.310	3.310	3.310	0.136	0
2022-07-05	3.560	3.560	3.310	3.310	0.136	500
2022-07-04	3.560	3.560	3.560	3.560	0.146	100
2022-06-30	3.920	3.920	3.920	3.920	0.161	0
2022-06-29	3.920	3.920	3.920	3.920	0.161	0
2022-06-28	3.920	3.920	3.920	3.920	0.161	300

← NewerPage 18 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.