Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	4.750	4.990	4.750	4.990	0.172	600
2022-03-30	4.850	4.850	4.700	4.700	0.162	3,800
2022-03-29	4.600	4.800	4.600	4.800	0.166	5,100
2022-03-28	4.500	4.500	4.500	4.500	0.155	7,400
2022-03-25	4.540	4.540	4.530	4.530	0.156	1,400
2022-03-24	4.560	4.560	4.550	4.550	0.157	1,700
2022-03-23	4.500	4.500	4.490	4.500	0.155	2,100
2022-03-22	4.560	4.570	4.550	4.550	0.157	1,200
2022-03-21	4.750	4.750	4.700	4.700	0.162	600
2022-03-18	4.740	4.740	4.740	4.740	0.164	300
2022-03-17	4.800	4.800	4.750	4.750	0.164	1,000
2022-03-16	4.760	4.760	4.750	4.760	0.164	2,600
2022-03-15	4.660	4.840	4.400	4.740	0.164	7,700
2022-03-14	5.150	5.150	5.100	5.100	0.176	700
2022-03-11	5.430	5.430	5.430	5.430	0.165	0
2022-03-10	5.150	5.430	5.150	5.430	0.165	800
2022-03-09	5.300	5.300	5.300	5.300	0.161	1,100
2022-03-08	5.300	5.310	5.300	5.300	0.161	27,400
2022-03-07	5.320	5.320	5.300	5.300	0.161	1,500
2022-03-04	5.300	5.300	5.300	5.300	0.161	2,000
2022-03-03	5.300	5.300	5.300	5.300	0.161	0
2022-03-02	5.300	5.300	5.300	5.300	0.161	1,100
2022-03-01	5.350	5.350	5.350	5.350	0.163	0
2022-02-28	5.360	5.360	5.350	5.350	0.163	2,200
2022-02-25	5.400	5.400	5.400	5.400	0.164	0
2022-02-24	5.400	5.400	5.300	5.400	0.164	4,600
2022-02-23	5.350	5.400	5.350	5.400	0.164	1,600
2022-02-22	5.400	5.400	5.400	5.400	0.164	200
2022-02-18	5.400	5.400	5.400	5.400	0.164	1,000
2022-02-17	5.420	5.420	5.300	5.390	0.164	2,400
2022-02-16	5.360	5.360	5.360	5.360	0.163	200
2022-02-15	5.450	5.450	5.450	5.450	0.166	0
2022-02-14	5.450	5.450	5.450	5.450	0.166	0
2022-02-11	5.450	5.450	5.440	5.450	0.166	400
2022-02-10	5.310	5.450	5.310	5.340	0.163	1,000
2022-02-09	5.320	5.320	5.320	5.320	0.162	0
2022-02-08	5.320	5.320	5.320	5.320	0.162	100
2022-02-07	5.410	5.410	5.410	5.410	0.165	100
2022-02-04	5.500	5.650	5.500	5.600	0.171	500
2022-02-03	5.480	5.700	5.480	5.700	0.174	3,600
2022-02-02	5.500	5.500	5.500	5.500	0.168	200
2022-02-01	5.300	5.300	5.300	5.300	0.161	0
2022-01-31	5.380	5.400	5.300	5.300	0.161	1,600
2022-01-28	5.220	5.220	5.220	5.220	0.159	0
2022-01-27	5.220	5.220	5.220	5.220	0.159	100
2022-01-26	5.250	5.250	5.250	5.250	0.160	400
2022-01-25	5.300	5.300	5.300	5.300	0.161	100
2022-01-24	5.240	5.400	4.740	5.000	0.152	16,000
2022-01-21	5.200	5.260	4.840	5.260	0.160	16,800
2022-01-20	4.910	4.950	4.700	4.700	0.143	1,400
2022-01-19	5.140	5.140	5.140	5.140	0.157	0
2022-01-18	5.200	5.200	5.040	5.140	0.157	2,800
2022-01-17	5.150	5.150	5.150	5.150	0.157	200
2022-01-14	5.150	5.150	5.150	5.150	0.157	1,300
2022-01-13	5.250	5.250	5.250	5.250	0.160	2,700
2022-01-12	5.270	5.270	5.260	5.260	0.160	2,800
2022-01-11	5.300	5.300	5.260	5.260	0.160	1,900
2022-01-10	5.310	5.310	5.300	5.300	0.161	2,000
2022-01-07	5.500	5.500	5.270	5.300	0.161	1,300
2022-01-06	5.620	5.620	5.600	5.600	0.171	1,000

← NewerPage 20 of 21 · 1,251 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.