Big Rock Brewery Inc. historical data

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

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
2021-10-21	6.150	6.150	6.150	6.150	0.165	7,500
2021-10-20	5.850	5.850	5.810	5.810	0.156	3,600
2021-10-19	5.950	5.950	5.850	5.850	0.157	2,500
2021-10-18	5.830	5.830	5.830	5.830	0.157	0
2021-10-15	5.830	5.830	5.830	5.830	0.157	200
2021-10-14	5.820	5.820	5.810	5.810	0.156	1,700

← NewerPage 21 of 21 · 1,257 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.