Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.720	0.720	0.720	0.720	0.720	0
2026-04-23	0.720	0.720	0.720	0.720	0.720	0
2026-04-22	0.720	0.720	0.720	0.720	0.720	0
2026-04-21	0.720	0.720	0.720	0.720	0.720	2,000
2026-04-20	0.700	0.700	0.700	0.700	0.700	900
2026-04-17	0.780	0.780	0.780	0.780	0.780	0
2026-04-16	0.780	0.780	0.780	0.780	0.780	0
2026-04-15	0.780	0.780	0.780	0.780	0.780	0
2026-04-14	0.780	0.780	0.780	0.780	0.780	500
2026-04-13	0.780	0.780	0.780	0.780	0.780	0
2026-04-10	0.780	0.780	0.780	0.780	0.780	0
2026-04-09	0.780	0.780	0.780	0.780	0.780	0
2026-04-08	0.710	0.780	0.710	0.780	0.780	10,800
2026-04-07	0.740	0.740	0.740	0.740	0.740	0
2026-04-06	0.740	0.740	0.740	0.740	0.740	1,200
2026-04-02	0.700	0.710	0.700	0.710	0.710	1,500
2026-04-01	0.690	0.690	0.690	0.690	0.690	0
2026-03-31	0.680	0.690	0.680	0.690	0.690	3,400
2026-03-30	0.670	0.670	0.670	0.670	0.670	0
2026-03-27	0.670	0.670	0.670	0.670	0.670	5,500
2026-03-26	0.710	0.710	0.680	0.680	0.680	4,000
2026-03-25	0.700	0.700	0.700	0.700	0.700	0
2026-03-24	0.700	0.700	0.700	0.700	0.700	0
2026-03-23	0.700	0.700	0.700	0.700	0.700	0
2026-03-20	0.750	0.750	0.700	0.700	0.700	1,600
2026-03-19	0.780	0.780	0.780	0.780	0.780	0
2026-03-18	0.780	0.780	0.780	0.780	0.780	0
2026-03-17	0.780	0.780	0.780	0.780	0.780	0
2026-03-16	0.790	0.790	0.780	0.780	0.780	5,900
2026-03-13	0.800	0.800	0.800	0.800	0.800	0
2026-03-12	0.800	0.800	0.800	0.800	0.800	0
2026-03-11	0.810	0.810	0.800	0.800	0.800	5,000
2026-03-10	0.810	0.810	0.810	0.810	0.810	1,500
2026-03-09	0.830	0.830	0.830	0.830	0.830	0
2026-03-06	0.840	0.840	0.830	0.830	0.830	7,500
2026-03-05	0.840	0.840	0.840	0.840	0.840	0
2026-03-04	0.840	0.840	0.840	0.840	0.840	0
2026-03-03	0.840	0.840	0.840	0.840	0.840	0
2026-03-02	0.840	0.840	0.840	0.840	0.840	500
2026-02-27	0.840	0.840	0.840	0.840	0.840	0
2026-02-26	0.840	0.840	0.840	0.840	0.840	0
2026-02-25	0.880	0.880	0.840	0.840	0.840	5,000
2026-02-24	0.840	0.840	0.840	0.840	0.840	0
2026-02-23	0.840	0.840	0.840	0.840	0.840	0
2026-02-20	0.840	0.840	0.840	0.840	0.840	0
2026-02-19	0.840	0.840	0.830	0.840	0.840	10,000
2026-02-18	0.840	0.840	0.820	0.820	0.820	4,700
2026-02-17	0.850	0.850	0.850	0.850	0.850	0
2026-02-13	0.850	0.850	0.850	0.850	0.850	0
2026-02-12	0.850	0.850	0.850	0.850	0.850	0
2026-02-11	0.850	0.850	0.850	0.850	0.850	1,000
2026-02-10	0.850	0.850	0.850	0.850	0.850	1,000
2026-02-09	0.850	0.850	0.850	0.850	0.850	1,200
2026-02-06	0.830	0.830	0.830	0.830	0.830	1,000
2026-02-05	0.840	0.840	0.840	0.840	0.840	600
2026-02-04	0.810	0.810	0.810	0.810	0.810	0
2026-02-03	0.810	0.810	0.810	0.810	0.810	1,000
2026-02-02	0.810	0.810	0.810	0.810	0.810	0
2026-01-30	0.810	0.810	0.810	0.810	0.810	0
2026-01-29	0.810	0.810	0.810	0.810	0.810	0

← NewerPage 3 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.