Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.670	0.670	0.660	0.660	0.660	2,500
2026-07-20	0.670	0.670	0.670	0.670	0.670	0
2026-07-17	0.670	0.670	0.670	0.670	0.670	0
2026-07-16	0.670	0.670	0.670	0.670	0.670	16,500
2026-07-15	0.670	0.670	0.660	0.660	0.660	30,500
2026-07-14	0.670	0.670	0.670	0.670	0.670	1,000
2026-07-13	0.670	0.670	0.670	0.670	0.670	0
2026-07-10	0.670	0.670	0.670	0.670	0.670	7,500
2026-07-09	0.680	0.680	0.680	0.680	0.680	0
2026-07-08	0.680	0.680	0.680	0.680	0.680	1,100
2026-07-07	0.690	0.690	0.690	0.690	0.690	0
2026-07-06	0.690	0.690	0.690	0.690	0.690	1,100
2026-07-03	0.690	0.690	0.690	0.690	0.690	0
2026-07-02	0.690	0.690	0.690	0.690	0.690	0
2026-06-30	0.690	0.690	0.690	0.690	0.690	0
2026-06-29	0.690	0.690	0.690	0.690	0.690	0
2026-06-26	0.690	0.690	0.690	0.690	0.690	0
2026-06-25	0.690	0.690	0.690	0.690	0.690	0
2026-06-24	0.690	0.690	0.690	0.690	0.690	0
2026-06-23	0.690	0.690	0.690	0.690	0.690	1,600
2026-06-22	0.690	0.690	0.690	0.690	0.690	0
2026-06-19	0.690	0.690	0.690	0.690	0.690	0
2026-06-18	0.690	0.690	0.690	0.690	0.690	0
2026-06-17	0.690	0.690	0.690	0.690	0.690	0
2026-06-16	0.690	0.690	0.690	0.690	0.690	0
2026-06-15	0.690	0.690	0.690	0.690	0.690	600
2026-06-12	0.730	0.730	0.730	0.730	0.730	0
2026-06-11	0.730	0.730	0.730	0.730	0.730	0
2026-06-10	0.670	0.730	0.670	0.730	0.730	7,600
2026-06-09	0.690	0.690	0.690	0.690	0.690	0
2026-06-08	0.690	0.690	0.690	0.690	0.690	1,700
2026-06-05	0.680	0.690	0.680	0.690	0.690	2,000
2026-06-04	0.670	0.680	0.670	0.680	0.680	4,700
2026-06-03	0.680	0.680	0.680	0.680	0.680	0
2026-06-02	0.680	0.680	0.680	0.680	0.680	600
2026-06-01	0.670	0.670	0.670	0.670	0.670	0
2026-05-29	0.670	0.670	0.670	0.670	0.670	2,500
2026-05-28	0.680	0.680	0.680	0.680	0.680	0
2026-05-27	0.680	0.680	0.680	0.680	0.680	2,000
2026-05-26	0.660	0.660	0.660	0.660	0.660	0
2026-05-25	0.660	0.660	0.660	0.660	0.660	0
2026-05-22	0.660	0.660	0.660	0.660	0.660	0
2026-05-21	0.660	0.660	0.660	0.660	0.660	0
2026-05-20	0.660	0.660	0.660	0.660	0.660	0
2026-05-19	0.660	0.660	0.660	0.660	0.660	500
2026-05-15	0.650	0.650	0.650	0.650	0.650	0
2026-05-14	0.650	0.650	0.650	0.650	0.650	0
2026-05-13	0.650	0.650	0.650	0.650	0.650	1,100
2026-05-12	0.700	0.700	0.690	0.700	0.700	7,400
2026-05-11	0.710	0.710	0.710	0.710	0.710	0
2026-05-08	0.710	0.710	0.710	0.710	0.710	2,000
2026-05-07	0.710	0.750	0.710	0.750	0.750	7,400
2026-05-06	0.720	0.720	0.720	0.720	0.720	0
2026-05-05	0.650	0.750	0.650	0.720	0.720	16,000
2026-05-04	0.800	0.800	0.800	0.800	0.800	1,400
2026-05-01	0.780	0.780	0.780	0.780	0.780	500
2026-04-30	0.700	0.900	0.700	0.710	0.710	14,500
2026-04-29	0.700	0.700	0.700	0.700	0.700	0
2026-04-28	0.700	0.700	0.700	0.700	0.700	2,000
2026-04-27	0.720	0.720	0.720	0.720	0.720	0

← NewerPage 2 of 21 · 1,254 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.