Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.130	1.140	1.130	1.130	1.130	1,100
2025-05-08	1.050	1.050	1.050	1.050	1.050	0
2025-05-07	1.100	1.150	1.040	1.050	1.050	800
2025-05-06	1.140	1.140	1.140	1.140	1.140	200
2025-05-05	1.150	1.150	1.050	1.050	1.050	800
2025-05-02	1.020	1.050	1.020	1.050	1.050	2,400
2025-05-01	1.080	1.080	1.080	1.080	1.080	0
2025-04-30	1.080	1.080	1.080	1.080	1.080	500
2025-04-29	1.170	1.170	1.160	1.170	1.170	1,500
2025-04-28	1.080	1.080	1.080	1.080	1.080	0
2025-04-25	1.080	1.080	1.080	1.080	1.080	0
2025-04-24	1.080	1.080	1.080	1.080	1.080	100
2025-04-23	1.080	1.080	1.080	1.080	1.080	0
2025-04-22	1.080	1.080	1.080	1.080	1.080	0
2025-04-21	1.080	1.080	1.080	1.080	1.080	600
2025-04-17	1.060	1.060	1.060	1.060	1.060	0
2025-04-16	1.070	1.070	1.060	1.060	1.060	1,100
2025-04-15	1.080	1.080	1.080	1.080	1.080	0
2025-04-14	1.050	1.140	1.050	1.080	1.080	1,000
2025-04-11	1.230	1.230	1.060	1.150	1.150	3,400
2025-04-10	1.080	1.080	1.080	1.080	1.080	0
2025-04-09	1.030	1.080	1.030	1.080	1.080	2,200
2025-04-08	1.050	1.050	1.000	1.000	1.000	400
2025-04-07	1.050	1.050	1.050	1.050	1.050	1,000
2025-04-04	1.090	1.090	1.010	1.010	1.010	200
2025-04-03	1.010	1.100	1.010	1.100	1.100	3,700
2025-04-02	1.010	1.010	1.010	1.010	1.010	0
2025-04-01	1.010	1.050	1.010	1.010	1.010	2,800
2025-03-31	1.110	1.110	1.010	1.010	1.010	800
2025-03-28	1.140	1.140	1.140	1.140	1.140	700
2025-03-27	1.120	1.120	1.120	1.120	1.120	0
2025-03-26	1.120	1.120	1.120	1.120	1.120	0
2025-03-25	1.060	1.240	1.000	1.120	1.120	2,400
2025-03-24	1.080	1.080	1.080	1.080	1.080	18,900
2025-03-21	1.100	1.100	1.100	1.100	1.100	1,000
2025-03-20	1.100	1.100	1.090	1.100	1.100	3,800
2025-03-19	1.100	1.120	1.100	1.100	1.100	3,600
2025-03-18	1.150	1.150	1.150	1.150	1.150	0
2025-03-17	1.230	1.280	1.110	1.150	1.150	13,800
2025-03-14	1.180	1.190	1.080	1.090	1.090	24,900
2025-03-13	1.090	1.150	1.090	1.110	1.110	10,400
2025-03-12	1.200	1.200	1.110	1.130	1.130	1,900
2025-03-11	1.270	1.270	1.270	1.270	1.270	0
2025-03-10	1.250	1.270	1.240	1.270	1.270	6,500
2025-03-07	1.100	1.250	1.100	1.250	1.250	900
2025-03-06	1.250	1.300	1.080	1.240	1.240	21,800
2025-03-05	1.240	1.240	1.220	1.240	1.240	1,600
2025-03-04	1.250	1.250	1.250	1.250	1.250	0
2025-03-03	1.250	1.250	1.250	1.250	1.250	0
2025-02-28	1.250	1.250	1.250	1.250	1.250	0
2025-02-27	1.160	1.250	1.140	1.250	1.250	8,700
2025-02-26	1.190	1.190	1.110	1.110	1.110	1,600
2025-02-25	1.140	1.140	1.050	1.050	1.050	4,400
2025-02-24	1.200	1.200	1.200	1.200	1.200	0
2025-02-21	1.290	1.290	1.140	1.200	1.200	3,600
2025-02-20	1.310	1.310	1.310	1.310	1.310	300
2025-02-19	1.320	1.320	1.310	1.310	1.310	1,600
2025-02-18	1.150	1.150	1.150	1.150	1.150	0
2025-02-14	1.340	1.340	1.150	1.150	1.150	1,200
2025-02-13	1.250	1.250	1.250	1.250	1.250	8,500

← NewerPage 7 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.