Big Rock Brewery Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 6.400 | 6.400 | 5.880 | 5.880 | 0.179 | 3,300 |
| 2022-01-04 | 5.820 | 5.820 | 5.820 | 5.820 | 0.177 | 100 |
| 2021-12-31 | 6.180 | 6.180 | 6.100 | 6.100 | 0.186 | 4,000 |
| 2021-12-30 | 5.400 | 6.200 | 5.400 | 6.200 | 0.189 | 8,700 |
| 2021-12-29 | 5.220 | 5.220 | 5.200 | 5.200 | 0.158 | 300 |
| 2021-12-24 | 5.190 | 5.190 | 5.190 | 5.190 | 0.158 | 500 |
| 2021-12-23 | 5.170 | 5.170 | 5.170 | 5.170 | 0.157 | 0 |
| 2021-12-22 | 5.170 | 5.170 | 5.170 | 5.170 | 0.157 | 0 |
| 2021-12-21 | 5.490 | 5.490 | 5.060 | 5.170 | 0.157 | 900 |
| 2021-12-20 | 5.400 | 5.400 | 5.400 | 5.400 | 0.164 | 0 |
| 2021-12-17 | 5.400 | 5.400 | 5.400 | 5.400 | 0.164 | 100 |
| 2021-12-16 | 5.390 | 5.390 | 5.390 | 5.390 | 0.164 | 0 |
| 2021-12-15 | 5.370 | 5.390 | 5.370 | 5.390 | 0.164 | 1,800 |
| 2021-12-14 | 5.420 | 5.420 | 5.400 | 5.400 | 0.164 | 4,400 |
| 2021-12-13 | 5.420 | 5.420 | 5.420 | 5.420 | 0.146 | 0 |
| 2021-12-10 | 5.600 | 5.600 | 5.420 | 5.420 | 0.146 | 200 |
| 2021-12-09 | 5.500 | 5.500 | 5.500 | 5.500 | 0.148 | 500 |
| 2021-12-08 | 5.420 | 5.420 | 5.420 | 5.420 | 0.146 | 0 |
| 2021-12-07 | 5.420 | 5.420 | 5.420 | 5.420 | 0.146 | 0 |
| 2021-12-06 | 5.420 | 5.420 | 5.420 | 5.420 | 0.146 | 1,100 |
| 2021-12-03 | 5.420 | 5.420 | 5.420 | 5.420 | 0.146 | 100 |
| 2021-12-02 | 5.550 | 5.550 | 5.550 | 5.550 | 0.149 | 400 |
| 2021-12-01 | 5.600 | 5.600 | 5.600 | 5.600 | 0.150 | 1,100 |
| 2021-11-30 | 5.660 | 5.660 | 5.650 | 5.650 | 0.152 | 300 |
| 2021-11-29 | 5.820 | 5.820 | 5.820 | 5.820 | 0.156 | 0 |
| 2021-11-26 | 5.820 | 5.820 | 5.820 | 5.820 | 0.156 | 100 |
| 2021-11-25 | 5.840 | 5.840 | 5.840 | 5.840 | 0.157 | 0 |
| 2021-11-24 | 5.840 | 5.840 | 5.840 | 5.840 | 0.157 | 100 |
| 2021-11-23 | 5.820 | 5.820 | 5.820 | 5.820 | 0.156 | 0 |
| 2021-11-22 | 5.820 | 5.820 | 5.820 | 5.820 | 0.156 | 100 |
| 2021-11-19 | 5.800 | 6.000 | 5.800 | 6.000 | 0.161 | 3,700 |
| 2021-11-18 | 5.600 | 5.600 | 5.600 | 5.600 | 0.150 | 0 |
| 2021-11-17 | 5.600 | 5.600 | 5.600 | 5.600 | 0.150 | 0 |
| 2021-11-16 | 5.960 | 5.960 | 5.600 | 5.600 | 0.150 | 2,900 |
| 2021-11-15 | 6.000 | 6.000 | 6.000 | 6.000 | 0.161 | 400 |
| 2021-11-12 | 6.100 | 6.100 | 6.100 | 6.100 | 0.164 | 0 |
| 2021-11-11 | 6.100 | 6.100 | 6.100 | 6.100 | 0.164 | 0 |
| 2021-11-10 | 6.100 | 6.100 | 6.100 | 6.100 | 0.164 | 0 |
| 2021-11-09 | 6.100 | 6.100 | 6.100 | 6.100 | 0.164 | 0 |
| 2021-11-08 | 6.100 | 6.100 | 6.100 | 6.100 | 0.164 | 0 |
| 2021-11-05 | 6.080 | 6.100 | 6.030 | 6.100 | 0.164 | 6,300 |
| 2021-11-04 | 5.830 | 5.830 | 5.610 | 5.810 | 0.156 | 2,900 |
| 2021-11-03 | 5.810 | 5.810 | 5.810 | 5.810 | 0.156 | 0 |
| 2021-11-02 | 5.810 | 5.830 | 5.810 | 5.810 | 0.156 | 1,200 |
| 2021-11-01 | 5.830 | 5.830 | 5.830 | 5.830 | 0.157 | 100 |
| 2021-10-29 | 5.990 | 5.990 | 5.990 | 5.990 | 0.161 | 100 |
| 2021-10-28 | 5.830 | 5.830 | 5.830 | 5.830 | 0.157 | 0 |
| 2021-10-27 | 6.050 | 6.050 | 5.830 | 5.830 | 0.157 | 400 |
| 2021-10-26 | 5.830 | 5.830 | 5.830 | 5.830 | 0.157 | 0 |
| 2021-10-25 | 6.150 | 6.150 | 5.830 | 5.830 | 0.157 | 1,100 |
| 2021-10-22 | 6.150 | 6.150 | 6.150 | 6.150 | 0.165 | 0 |
← NewerPage 21 of 21 · 1,251 trading days
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.