Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	3.550	3.550	3.550	3.550	0.146	100
2022-06-24	3.750	3.750	3.750	3.750	0.154	0
2022-06-23	3.800	3.800	3.750	3.750	0.154	400
2022-06-22	3.990	3.990	3.940	3.940	0.162	400
2022-06-21	3.800	3.800	3.730	3.730	0.153	300
2022-06-20	3.600	3.600	3.550	3.550	0.146	1,400
2022-06-17	3.800	3.900	3.550	3.900	0.160	1,000
2022-06-16	3.950	3.950	3.950	3.950	0.162	0
2022-06-15	3.950	3.950	3.950	3.950	0.162	0
2022-06-14	3.950	3.950	3.950	3.950	0.162	300
2022-06-13	3.990	3.990	3.990	3.990	0.138	300
2022-06-10	3.800	3.800	3.800	3.800	0.131	3,600
2022-06-09	3.800	3.800	3.800	3.800	0.131	300
2022-06-08	4.000	4.000	3.800	3.800	0.131	1,700
2022-06-07	4.250	4.250	4.000	4.000	0.138	500
2022-06-06	4.250	4.250	4.250	4.250	0.147	100
2022-06-03	4.250	4.250	4.250	4.250	0.147	0
2022-06-02	4.350	4.350	4.250	4.250	0.147	1,100
2022-06-01	4.400	4.400	4.400	4.400	0.152	0
2022-05-31	4.400	4.400	4.400	4.400	0.152	900
2022-05-30	4.310	4.310	4.300	4.300	0.148	2,500
2022-05-27	4.550	4.550	4.520	4.520	0.156	1,100
2022-05-26	4.200	4.350	4.200	4.350	0.150	1,400
2022-05-25	3.750	3.750	3.750	3.750	0.129	0
2022-05-24	4.200	4.200	3.750	3.750	0.129	1,500
2022-05-20	4.290	4.290	4.290	4.290	0.148	0
2022-05-19	4.290	4.290	4.290	4.290	0.148	0
2022-05-18	4.290	4.290	4.290	4.290	0.148	100
2022-05-17	4.290	4.290	4.290	4.290	0.148	100
2022-05-16	4.050	4.080	4.050	4.080	0.141	3,200
2022-05-13	4.050	4.050	4.050	4.050	0.140	400
2022-05-12	4.080	4.080	4.080	4.080	0.141	0
2022-05-11	4.080	4.080	4.080	4.080	0.141	0
2022-05-10	4.080	4.080	4.080	4.080	0.141	0
2022-05-09	4.080	4.080	4.080	4.080	0.141	100
2022-05-06	3.900	4.080	3.900	4.080	0.141	9,300
2022-05-05	3.900	3.900	3.900	3.900	0.135	100
2022-05-04	3.900	3.900	3.900	3.900	0.135	0
2022-05-03	3.900	3.900	3.900	3.900	0.135	0
2022-05-02	3.900	3.900	3.900	3.900	0.135	100
2022-04-29	3.900	3.900	3.900	3.900	0.135	100
2022-04-28	3.900	3.900	3.900	3.900	0.135	100
2022-04-27	3.900	3.900	3.900	3.900	0.135	0
2022-04-26	3.900	3.900	3.900	3.900	0.135	0
2022-04-25	3.900	3.900	3.900	3.900	0.135	0
2022-04-22	3.900	3.900	3.900	3.900	0.135	400
2022-04-21	3.980	3.980	3.980	3.980	0.137	500
2022-04-20	4.100	4.200	4.080	4.080	0.141	4,000
2022-04-19	4.080	4.080	4.080	4.080	0.141	0
2022-04-18	4.080	4.080	4.080	4.080	0.141	0
2022-04-14	4.050	4.080	4.050	4.080	0.141	2,600
2022-04-13	4.150	4.150	4.110	4.110	0.142	500
2022-04-12	4.300	4.300	4.300	4.300	0.148	0
2022-04-11	4.310	4.400	4.300	4.300	0.148	2,000
2022-04-08	4.400	4.400	4.400	4.400	0.152	0
2022-04-07	4.500	4.500	4.400	4.400	0.152	5,400
2022-04-06	4.800	4.800	4.500	4.500	0.155	7,200
2022-04-05	4.820	4.820	4.800	4.800	0.166	300
2022-04-04	5.000	5.000	5.000	5.000	0.173	0
2022-04-01	5.000	5.000	4.620	5.000	0.173	4,200

← NewerPage 19 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.