Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.810	0.810	0.810	0.810	0.810	500
2026-01-27	0.850	0.850	0.850	0.850	0.850	0
2026-01-26	0.850	0.850	0.850	0.850	0.850	0
2026-01-23	0.850	0.850	0.850	0.850	0.850	0
2026-01-22	0.850	0.850	0.850	0.850	0.850	0
2026-01-21	0.850	0.850	0.850	0.850	0.850	1,400
2026-01-20	0.860	0.860	0.860	0.860	0.860	0
2026-01-19	0.860	0.860	0.860	0.860	0.860	500
2026-01-16	0.880	0.880	0.880	0.880	0.880	1,000
2026-01-15	0.800	0.900	0.800	0.880	0.880	13,200
2026-01-14	0.780	0.780	0.780	0.780	0.780	500
2026-01-13	0.760	0.760	0.760	0.760	0.760	0
2026-01-12	0.760	0.760	0.760	0.760	0.760	0
2026-01-09	0.760	0.760	0.760	0.760	0.760	0
2026-01-08	0.760	0.760	0.760	0.760	0.760	0
2026-01-07	0.760	0.760	0.760	0.760	0.760	600
2026-01-06	0.770	0.770	0.770	0.770	0.770	500
2026-01-05	0.730	0.730	0.730	0.730	0.730	900
2026-01-02	0.830	0.830	0.750	0.750	0.750	8,100
2025-12-31	0.800	0.800	0.800	0.800	0.800	0
2025-12-30	0.800	0.800	0.800	0.800	0.800	0
2025-12-29	0.760	0.800	0.760	0.800	0.800	2,200
2025-12-24	0.780	0.780	0.770	0.770	0.770	2,800
2025-12-23	0.800	0.800	0.800	0.800	0.800	0
2025-12-22	0.790	0.800	0.780	0.800	0.800	9,500
2025-12-19	0.800	0.800	0.800	0.800	0.800	0
2025-12-18	0.800	0.800	0.800	0.800	0.800	0
2025-12-17	0.800	0.800	0.800	0.800	0.800	4,100
2025-12-16	0.800	0.800	0.800	0.800	0.800	0
2025-12-15	0.800	0.800	0.800	0.800	0.800	0
2025-12-12	0.800	0.800	0.800	0.800	0.800	0
2025-12-11	0.800	0.800	0.800	0.800	0.800	1,000
2025-12-10	0.720	0.720	0.720	0.720	0.720	0
2025-12-09	0.720	0.720	0.720	0.720	0.720	1,100
2025-12-08	0.760	0.760	0.760	0.760	0.760	3,500
2025-12-05	0.800	0.800	0.800	0.800	0.800	700
2025-12-04	0.800	0.800	0.800	0.800	0.800	2,200
2025-12-03	0.760	0.760	0.760	0.760	0.760	4,200
2025-12-02	0.800	0.800	0.790	0.790	0.790	2,900
2025-12-01	0.800	0.800	0.800	0.800	0.800	2,600
2025-11-28	0.840	0.840	0.800	0.800	0.800	36,000
2025-11-27	0.850	0.850	0.830	0.830	0.830	13,300
2025-11-26	0.850	0.850	0.850	0.850	0.850	3,500
2025-11-25	0.850	0.850	0.850	0.850	0.850	500
2025-11-24	0.900	0.900	0.900	0.900	0.900	0
2025-11-21	0.900	0.900	0.850	0.900	0.900	4,200
2025-11-20	0.900	0.900	0.900	0.900	0.900	800
2025-11-19	0.900	0.900	0.900	0.900	0.900	800
2025-11-18	0.850	0.900	0.850	0.900	0.900	4,500
2025-11-17	0.830	0.830	0.830	0.830	0.830	600
2025-11-14	0.940	0.940	0.940	0.940	0.940	7,300
2025-11-13	0.940	0.940	0.940	0.940	0.940	0
2025-11-12	0.940	0.940	0.940	0.940	0.940	0
2025-11-11	0.940	0.940	0.940	0.940	0.940	0
2025-11-10	0.940	0.940	0.940	0.940	0.940	1,000
2025-11-07	0.940	0.940	0.940	0.940	0.940	1,700
2025-11-06	0.900	1.010	0.900	1.010	1.010	5,000
2025-11-05	0.850	0.950	0.850	0.950	0.950	2,100
2025-11-04	0.950	0.950	0.900	0.900	0.900	2,700
2025-11-03	0.950	0.950	0.950	0.950	0.950	0

← NewerPage 4 of 21 · 1,253 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.