Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.250	1.250	1.250	1.250	1.250	0
2025-02-11	1.360	1.360	1.250	1.250	1.250	3,600
2025-02-10	1.350	1.350	1.350	1.350	1.350	0
2025-02-07	1.350	1.350	1.350	1.350	1.350	0
2025-02-06	1.350	1.350	1.350	1.350	1.350	200
2025-02-05	1.350	1.360	1.350	1.360	1.360	3,300
2025-02-04	1.360	1.360	1.300	1.300	1.300	5,900
2025-02-03	1.300	1.360	1.250	1.360	1.360	9,500
2025-01-31	1.280	1.300	1.280	1.300	1.300	1,100
2025-01-30	1.280	1.280	1.250	1.250	1.250	5,600
2025-01-29	1.250	1.250	1.250	1.250	1.250	0
2025-01-28	1.250	1.260	1.250	1.250	1.250	4,500
2025-01-27	1.170	1.270	1.170	1.270	1.270	3,600
2025-01-24	1.200	1.250	1.200	1.250	1.250	500
2025-01-23	1.250	1.250	1.250	1.250	1.250	300
2025-01-22	1.180	1.250	1.180	1.250	1.250	32,700
2025-01-21	1.010	1.010	1.010	1.010	1.010	400
2025-01-20	1.190	1.200	1.060	1.200	1.200	4,100
2025-01-17	1.060	1.160	1.060	1.160	1.160	1,200
2025-01-16	1.140	1.140	1.140	1.140	1.140	0
2025-01-15	1.140	1.140	1.140	1.140	1.140	0
2025-01-14	1.140	1.140	1.140	1.140	1.140	0
2025-01-13	1.140	1.140	1.140	1.140	1.140	0
2025-01-10	1.140	1.140	1.140	1.140	1.140	0
2025-01-09	1.060	1.160	1.060	1.140	1.140	12,900
2025-01-08	1.120	1.120	1.060	1.060	1.060	4,300
2025-01-07	1.080	1.130	1.080	1.120	1.120	400
2025-01-06	1.130	1.130	1.110	1.110	1.110	900
2025-01-03	1.150	1.150	1.150	1.150	1.150	0
2025-01-02	1.150	1.150	1.150	1.150	1.150	100
2024-12-31	1.100	1.100	1.100	1.100	1.100	1,200
2024-12-30	1.080	1.080	1.080	1.080	1.080	0
2024-12-27	1.150	1.150	1.080	1.080	1.080	400
2024-12-24	1.120	1.120	1.120	1.120	1.120	0
2024-12-23	1.120	1.120	1.120	1.120	1.120	0
2024-12-20	1.120	1.120	1.120	1.120	1.120	0
2024-12-19	1.120	1.120	1.120	1.120	1.120	0
2024-12-18	1.120	1.120	1.120	1.120	1.120	0
2024-12-17	1.120	1.120	1.120	1.120	1.120	0
2024-12-16	1.120	1.120	1.120	1.120	1.120	0
2024-12-13	1.060	1.120	1.060	1.120	1.120	25,700
2024-12-12	1.090	1.240	1.090	1.240	1.240	600
2024-12-11	1.070	1.240	1.070	1.240	1.240	7,800
2024-12-10	1.150	1.150	1.150	1.150	1.150	1,000
2024-12-09	1.150	1.150	1.150	1.150	1.150	0
2024-12-06	1.150	1.150	1.080	1.150	1.150	4,800
2024-12-05	1.150	1.150	1.150	1.150	1.150	17,400
2024-12-04	1.100	1.100	1.100	1.100	1.100	0
2024-12-03	1.100	1.100	1.100	1.100	1.100	1,300
2024-12-02	1.180	1.180	1.180	1.180	1.180	200
2024-11-29	1.100	1.100	1.100	1.100	1.100	900
2024-11-28	1.200	1.200	1.200	1.200	1.200	4,500
2024-11-27	1.120	1.250	1.120	1.230	1.230	4,800
2024-11-26	1.070	1.140	1.060	1.100	1.100	7,100
2024-11-25	1.050	1.050	1.050	1.050	1.050	0
2024-11-22	1.050	1.050	1.050	1.050	1.050	400
2024-11-21	1.050	1.050	1.050	1.050	1.050	2,200
2024-11-20	1.050	1.050	1.050	1.050	1.050	0
2024-11-19	1.040	1.050	0.970	1.050	1.050	4,200
2024-11-18	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 8 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.