Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.000	1.000	1.000	1.000	1.000	0
2024-11-14	0.990	1.010	0.960	1.000	1.000	5,800
2024-11-13	1.060	1.060	1.000	1.050	1.050	9,100
2024-11-12	1.100	1.100	1.100	1.100	1.100	0
2024-11-11	1.100	1.100	1.100	1.100	1.100	0
2024-11-08	1.100	1.100	1.100	1.100	1.100	300
2024-11-07	1.100	1.100	1.100	1.100	1.100	200
2024-11-06	1.100	1.100	1.100	1.100	1.100	0
2024-11-05	1.100	1.100	1.090	1.100	1.100	3,900
2024-11-04	1.140	1.140	1.140	1.140	1.140	100
2024-11-01	1.140	1.140	1.040	1.090	1.090	4,000
2024-10-31	1.170	1.170	1.170	1.170	1.170	0
2024-10-30	1.170	1.170	1.170	1.170	1.170	200
2024-10-29	1.130	1.130	1.130	1.130	1.130	100
2024-10-28	1.200	1.200	1.200	1.200	1.200	0
2024-10-25	1.200	1.200	1.200	1.200	1.200	0
2024-10-24	1.200	1.200	1.200	1.200	1.200	100
2024-10-23	1.200	1.200	1.200	1.200	1.200	900
2024-10-22	1.140	1.140	1.130	1.130	1.130	2,000
2024-10-21	1.120	1.120	1.120	1.120	1.120	1,700
2024-10-18	1.280	1.280	1.280	1.280	1.280	100
2024-10-17	1.270	1.270	1.270	1.270	1.270	100
2024-10-16	1.110	1.210	1.110	1.210	1.210	4,200
2024-10-15	1.370	1.380	1.180	1.210	1.210	6,100
2024-10-11	1.280	1.280	1.190	1.220	1.220	3,300
2024-10-10	1.380	1.380	1.380	1.380	1.380	700
2024-10-09	1.260	1.280	1.260	1.280	1.280	800
2024-10-08	1.220	1.220	1.120	1.120	1.120	2,900
2024-10-07	1.290	1.290	1.290	1.290	1.290	0
2024-10-04	1.290	1.290	1.290	1.290	1.290	200
2024-10-03	1.100	1.140	1.100	1.140	1.140	1,300
2024-10-02	1.280	1.290	1.280	1.290	1.290	400
2024-10-01	1.090	1.090	1.090	1.090	1.090	0
2024-09-30	1.090	1.090	1.090	1.090	1.090	6,300
2024-09-27	1.090	1.090	1.090	1.090	1.090	0
2024-09-26	1.150	1.150	1.090	1.090	1.090	2,600
2024-09-25	1.100	1.100	1.100	1.100	1.100	100
2024-09-24	1.200	1.200	1.200	1.200	1.200	0
2024-09-23	1.200	1.200	1.200	1.200	1.200	0
2024-09-20	1.200	1.200	1.200	1.200	1.200	0
2024-09-19	1.200	1.200	1.200	1.200	1.200	0
2024-09-18	1.200	1.200	1.200	1.200	1.200	900
2024-09-17	1.150	1.150	1.150	1.150	1.150	0
2024-09-16	1.150	1.150	1.150	1.150	1.150	500
2024-09-13	1.140	1.150	1.140	1.150	1.150	800
2024-09-12	1.100	1.100	1.100	1.100	1.100	0
2024-09-11	1.100	1.100	1.100	1.100	1.100	200
2024-09-10	1.150	1.150	1.150	1.150	1.150	0
2024-09-09	1.150	1.150	1.150	1.150	1.150	100
2024-09-06	1.150	1.150	1.150	1.150	1.150	0
2024-09-05	1.150	1.150	1.150	1.150	1.150	200
2024-09-04	1.170	1.170	1.170	1.170	1.170	0
2024-09-03	1.170	1.170	1.170	1.170	1.170	100
2024-08-30	1.250	1.250	1.250	1.250	1.250	0
2024-08-29	1.250	1.250	1.250	1.250	1.250	0
2024-08-28	1.250	1.250	1.250	1.250	1.250	0
2024-08-27	1.250	1.250	1.250	1.250	1.250	0
2024-08-26	1.240	1.310	1.230	1.250	1.250	2,200
2024-08-23	1.190	1.190	1.180	1.180	1.180	500
2024-08-22	1.080	1.080	1.080	1.080	1.080	0

← NewerPage 9 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.