Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	1.100	1.100	1.100	1.100	1.100	8,600
2025-08-05	1.040	1.040	0.950	0.950	0.950	8,500
2025-08-01	1.040	1.100	1.000	1.090	1.090	8,300
2025-07-31	1.080	1.080	1.050	1.050	1.050	200
2025-07-30	1.100	1.100	1.100	1.100	1.100	300
2025-07-29	1.100	1.100	1.100	1.100	1.100	500
2025-07-28	1.020	1.020	1.020	1.020	1.020	0
2025-07-25	1.020	1.020	1.020	1.020	1.020	400
2025-07-24	1.010	1.010	1.010	1.010	1.010	0
2025-07-23	1.010	1.010	1.010	1.010	1.010	0
2025-07-22	1.010	1.020	1.010	1.010	1.010	1,100
2025-07-21	1.050	1.050	1.050	1.050	1.050	600
2025-07-18	1.010	1.010	1.010	1.010	1.010	30,000
2025-07-17	1.050	1.050	1.010	1.010	1.010	14,100
2025-07-16	1.030	1.050	1.030	1.050	1.050	12,000
2025-07-15	1.050	1.050	1.050	1.050	1.050	6,500
2025-07-14	1.070	1.070	1.060	1.060	1.060	13,900
2025-07-11	1.070	1.070	1.060	1.060	1.060	4,100
2025-07-10	1.080	1.100	1.070	1.080	1.080	2,100
2025-07-09	1.100	1.100	1.100	1.100	1.100	2,500
2025-07-08	1.080	1.120	1.080	1.120	1.120	2,400
2025-07-07	1.100	1.100	1.070	1.080	1.080	13,200
2025-07-04	1.100	1.100	1.090	1.100	1.100	8,500
2025-07-03	1.070	1.100	1.070	1.080	1.080	1,800
2025-07-02	1.130	1.130	1.100	1.100	1.100	23,100
2025-06-30	1.090	1.090	1.080	1.080	1.080	3,500
2025-06-27	1.090	1.090	1.090	1.090	1.090	0
2025-06-26	1.140	1.150	1.090	1.090	1.090	21,100
2025-06-25	1.140	1.140	1.140	1.140	1.140	0
2025-06-24	1.140	1.140	1.140	1.140	1.140	0
2025-06-23	1.140	1.140	1.140	1.140	1.140	0
2025-06-20	1.140	1.140	1.140	1.140	1.140	0
2025-06-19	1.140	1.140	1.140	1.140	1.140	0
2025-06-18	1.070	1.140	1.060	1.140	1.140	1,100
2025-06-17	1.080	1.080	1.080	1.080	1.080	100
2025-06-16	1.120	1.120	1.120	1.120	1.120	0
2025-06-13	1.120	1.120	1.120	1.120	1.120	200
2025-06-12	1.110	1.110	1.110	1.110	1.110	0
2025-06-11	1.090	1.110	1.090	1.110	1.110	3,700
2025-06-10	1.100	1.110	1.090	1.110	1.110	3,200
2025-06-09	1.070	1.070	1.020	1.020	1.020	300
2025-06-06	1.120	1.120	1.120	1.120	1.120	0
2025-06-05	1.120	1.120	1.120	1.120	1.120	0
2025-06-04	1.100	1.120	1.050	1.120	1.120	1,900
2025-06-03	1.150	1.150	1.110	1.120	1.120	1,900
2025-06-02	1.080	1.150	1.080	1.090	1.090	4,500
2025-05-30	1.150	1.150	1.150	1.150	1.150	0
2025-05-29	1.150	1.150	1.150	1.150	1.150	0
2025-05-28	1.150	1.150	1.150	1.150	1.150	600
2025-05-27	1.140	1.140	1.140	1.140	1.140	1,500
2025-05-26	1.070	1.070	1.070	1.070	1.070	700
2025-05-23	1.140	1.140	1.070	1.070	1.070	400
2025-05-22	1.200	1.200	1.180	1.180	1.180	400
2025-05-21	1.200	1.200	1.200	1.200	1.200	0
2025-05-20	1.200	1.200	1.200	1.200	1.200	0
2025-05-16	1.180	1.200	1.180	1.200	1.200	18,500
2025-05-15	1.200	1.200	1.190	1.190	1.190	1,100
2025-05-14	1.120	1.200	1.050	1.050	1.050	5,900
2025-05-13	1.060	1.060	1.060	1.060	1.060	0
2025-05-12	1.060	1.130	1.060	1.060	1.060	600

← NewerPage 6 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.