Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.950	0.950	0.950	0.950	0.950	4,400
2025-10-30	0.950	0.950	0.950	0.950	0.950	18,500
2025-10-29	0.960	0.960	0.960	0.960	0.960	0
2025-10-28	0.960	0.960	0.960	0.960	0.960	0
2025-10-27	0.960	0.960	0.960	0.960	0.960	2,100
2025-10-24	0.960	0.960	0.960	0.960	0.960	0
2025-10-23	0.960	0.960	0.960	0.960	0.960	500
2025-10-22	0.990	0.990	0.950	0.950	0.950	200
2025-10-21	1.000	1.000	1.000	1.000	1.000	500
2025-10-20	0.950	0.950	0.950	0.950	0.950	1,000
2025-10-17	0.980	0.980	0.980	0.980	0.980	0
2025-10-16	0.980	0.980	0.980	0.980	0.980	500
2025-10-15	1.020	1.020	0.990	0.990	0.990	1,500
2025-10-14	1.010	1.020	0.980	1.020	1.020	4,000
2025-10-10	0.990	0.990	0.990	0.990	0.990	0
2025-10-09	0.990	0.990	0.990	0.990	0.990	0
2025-10-08	0.990	0.990	0.990	0.990	0.990	0
2025-10-07	0.990	0.990	0.990	0.990	0.990	0
2025-10-06	0.990	0.990	0.990	0.990	0.990	0
2025-10-03	0.990	0.990	0.990	0.990	0.990	0
2025-10-02	0.990	0.990	0.990	0.990	0.990	0
2025-10-01	0.990	0.990	0.990	0.990	0.990	0
2025-09-30	1.040	1.050	0.990	0.990	0.990	1,000
2025-09-29	1.060	1.060	1.060	1.060	1.060	900
2025-09-26	1.020	1.020	1.000	1.000	1.000	3,200
2025-09-25	1.010	1.010	1.000	1.000	1.000	7,600
2025-09-24	1.000	1.000	1.000	1.000	1.000	0
2025-09-23	0.990	1.000	0.990	1.000	1.000	1,300
2025-09-22	1.000	1.000	1.000	1.000	1.000	0
2025-09-19	1.000	1.000	1.000	1.000	1.000	400
2025-09-18	1.010	1.010	1.010	1.010	1.010	5,000
2025-09-17	1.000	1.000	1.000	1.000	1.000	5,000
2025-09-16	1.080	1.080	1.000	1.000	1.000	2,100
2025-09-15	1.000	1.000	1.000	1.000	1.000	100
2025-09-12	1.000	1.000	1.000	1.000	1.000	0
2025-09-11	1.010	1.010	1.000	1.000	1.000	1,100
2025-09-10	1.020	1.020	1.020	1.020	1.020	0
2025-09-09	1.030	1.030	1.020	1.020	1.020	19,600
2025-09-08	1.030	1.030	1.030	1.030	1.030	1,000
2025-09-05	1.060	1.060	1.030	1.030	1.030	2,000
2025-09-04	1.080	1.080	1.080	1.080	1.080	0
2025-09-03	1.080	1.080	1.080	1.080	1.080	0
2025-09-02	1.080	1.080	1.080	1.080	1.080	0
2025-08-29	1.080	1.080	1.080	1.080	1.080	1,000
2025-08-28	1.020	1.060	1.020	1.060	1.060	8,300
2025-08-27	1.000	1.020	1.000	1.010	1.010	22,800
2025-08-26	1.020	1.020	1.020	1.020	1.020	12,900
2025-08-25	1.000	1.020	1.000	1.010	1.010	29,300
2025-08-22	1.040	1.050	1.030	1.050	1.050	3,200
2025-08-21	1.050	1.050	1.050	1.050	1.050	0
2025-08-20	1.050	1.050	1.050	1.050	1.050	200
2025-08-19	1.040	1.050	1.040	1.050	1.050	1,400
2025-08-18	1.100	1.100	1.100	1.100	1.100	0
2025-08-15	1.100	1.100	1.100	1.100	1.100	0
2025-08-14	1.100	1.100	1.100	1.100	1.100	0
2025-08-13	1.100	1.100	1.100	1.100	1.100	0
2025-08-12	1.100	1.100	1.100	1.100	1.100	0
2025-08-11	1.040	1.100	1.040	1.100	1.100	6,700
2025-08-08	1.100	1.100	1.100	1.100	1.100	200
2025-08-07	1.100	1.100	1.100	1.100	1.100	0

← NewerPage 5 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.