Brunswick Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.490	0.490	0.440	0.450	0.450	236,800
2024-03-04	0.500	0.500	0.450	0.450	0.450	226,600
2024-03-01	0.440	0.510	0.430	0.490	0.490	615,900
2024-02-29	0.440	0.440	0.420	0.420	0.420	100,700
2024-02-28	0.430	0.470	0.410	0.410	0.410	183,800
2024-02-27	0.390	0.440	0.370	0.420	0.420	299,800
2024-02-26	0.430	0.430	0.370	0.410	0.410	403,200
2024-02-23	0.420	0.430	0.410	0.420	0.420	182,300
2024-02-22	0.480	0.480	0.410	0.410	0.410	371,400
2024-02-21	0.460	0.480	0.460	0.460	0.460	285,800
2024-02-20	0.490	0.490	0.460	0.460	0.460	144,200
2024-02-16	0.480	0.500	0.470	0.500	0.500	139,100
2024-02-15	0.500	0.500	0.460	0.460	0.460	351,000
2024-02-14	0.480	0.500	0.470	0.490	0.490	384,500
2024-02-13	0.490	0.500	0.480	0.490	0.490	62,600
2024-02-12	0.510	0.510	0.490	0.500	0.500	34,600
2024-02-09	0.480	0.510	0.470	0.500	0.500	256,300
2024-02-08	0.490	0.490	0.450	0.480	0.480	126,500
2024-02-07	0.500	0.500	0.480	0.480	0.480	113,700
2024-02-06	0.510	0.510	0.500	0.500	0.500	143,300
2024-02-05	0.520	0.530	0.490	0.510	0.510	393,000
2024-02-02	0.550	0.550	0.520	0.530	0.530	92,600
2024-02-01	0.520	0.550	0.500	0.550	0.550	98,700
2024-01-31	0.520	0.520	0.510	0.520	0.520	128,900
2024-01-30	0.530	0.530	0.520	0.530	0.530	112,100
2024-01-29	0.510	0.520	0.500	0.510	0.510	187,200
2024-01-26	0.530	0.530	0.500	0.520	0.520	146,400
2024-01-25	0.520	0.540	0.520	0.520	0.520	101,300
2024-01-24	0.500	0.520	0.500	0.510	0.510	431,000
2024-01-23	0.520	0.530	0.490	0.490	0.490	715,000
2024-01-22	0.600	0.600	0.500	0.520	0.520	662,500
2024-01-19	0.510	0.610	0.480	0.610	0.610	765,000
2024-01-18	0.690	0.700	0.500	0.510	0.510	2,385,200
2024-01-17	0.720	0.730	0.690	0.710	0.710	421,700
2024-01-16	0.760	0.760	0.730	0.730	0.730	155,100
2024-01-15	0.780	0.780	0.750	0.760	0.760	94,000
2024-01-12	0.760	0.790	0.760	0.770	0.770	85,300
2024-01-11	0.760	0.780	0.760	0.770	0.770	133,000
2024-01-10	0.790	0.810	0.750	0.760	0.760	212,000
2024-01-09	0.800	0.800	0.750	0.760	0.760	245,600
2024-01-08	0.800	0.820	0.780	0.790	0.790	150,600
2024-01-05	0.760	0.790	0.760	0.790	0.790	204,600
2024-01-04	0.790	0.800	0.750	0.770	0.770	357,700
2024-01-03	0.810	0.810	0.770	0.790	0.790	133,900
2024-01-02	0.810	0.820	0.790	0.790	0.790	216,800
2023-12-29	0.850	0.850	0.810	0.830	0.830	137,400
2023-12-28	0.890	0.890	0.840	0.850	0.850	133,400
2023-12-27	0.870	0.870	0.850	0.870	0.870	58,700
2023-12-22	0.800	0.900	0.800	0.850	0.850	282,200
2023-12-21	0.800	0.820	0.800	0.800	0.800	114,300
2023-12-20	0.820	0.830	0.770	0.770	0.770	202,300
2023-12-19	0.860	0.870	0.820	0.820	0.820	182,200
2023-12-18	0.800	0.860	0.780	0.820	0.820	309,500
2023-12-15	0.780	0.800	0.770	0.780	0.780	260,900
2023-12-14	0.830	0.840	0.790	0.790	0.790	137,900
2023-12-13	0.810	0.830	0.800	0.820	0.820	170,400
2023-12-12	0.870	0.870	0.810	0.810	0.810	270,700
2023-12-11	0.900	0.900	0.840	0.850	0.850	928,800
2023-12-08	0.920	0.950	0.900	0.910	0.910	117,300
2023-12-07	0.970	0.970	0.900	0.920	0.920	410,900

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.