Brunswick Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.970	0.970	0.920	0.970	0.970	452,000
2023-12-05	1.100	1.140	0.950	0.980	0.980	1,195,400
2023-12-04	1.070	1.080	1.020	1.080	1.080	252,700
2023-12-01	1.070	1.080	1.010	1.060	1.060	268,500
2023-11-30	0.990	1.070	0.980	1.070	1.070	166,200
2023-11-29	1.020	1.020	0.970	0.980	0.980	302,000
2023-11-28	1.070	1.140	1.000	1.010	1.010	1,070,400
2023-11-27	1.020	1.070	1.010	1.050	1.050	345,500
2023-11-24	0.990	1.020	0.960	1.020	1.020	236,100
2023-11-23	0.970	1.000	0.960	0.960	0.960	51,700
2023-11-22	1.030	1.040	0.970	0.990	0.990	285,400
2023-11-21	1.070	1.080	1.010	1.030	1.030	254,400
2023-11-20	0.980	1.080	0.980	1.070	1.070	314,100
2023-11-17	1.050	1.050	0.940	0.980	0.980	298,900
2023-11-16	0.950	1.070	0.930	1.040	1.040	668,900
2023-11-15	0.930	0.980	0.920	0.960	0.960	159,300
2023-11-14	0.900	0.950	0.870	0.950	0.950	170,700
2023-11-13	0.920	0.950	0.900	0.930	0.930	250,300
2023-11-10	0.940	0.940	0.860	0.900	0.900	398,800
2023-11-09	0.980	1.020	0.940	0.940	0.940	304,400
2023-11-08	1.040	1.040	0.980	1.000	1.000	209,100
2023-11-07	1.040	1.060	1.010	1.030	1.030	289,400
2023-11-06	0.950	1.050	0.940	1.050	1.050	409,100
2023-11-03	0.890	0.960	0.890	0.950	0.950	343,400
2023-11-02	0.930	0.950	0.870	0.870	0.870	342,900
2023-11-01	0.950	0.960	0.900	0.900	0.900	400,900
2023-10-31	0.980	0.980	0.900	0.920	0.920	1,400,900
2023-10-30	1.090	1.090	1.010	1.030	1.030	303,800
2023-10-27	1.000	1.120	0.960	1.090	1.090	782,700
2023-10-26	0.970	1.000	0.940	1.000	1.000	361,500
2023-10-25	0.920	0.980	0.890	0.970	0.970	314,700
2023-10-24	0.860	0.910	0.860	0.910	0.910	177,900
2023-10-23	0.860	0.890	0.820	0.890	0.890	284,500
2023-10-20	0.860	0.870	0.830	0.840	0.840	176,600
2023-10-19	0.870	0.930	0.860	0.880	0.880	312,200
2023-10-18	0.860	0.890	0.850	0.880	0.880	115,300
2023-10-17	0.860	0.860	0.840	0.850	0.850	35,400
2023-10-16	0.900	0.900	0.830	0.830	0.830	151,000
2023-10-13	0.870	0.900	0.860	0.890	0.890	208,500
2023-10-12	0.840	0.860	0.830	0.860	0.860	177,900
2023-10-11	0.830	0.840	0.810	0.820	0.820	220,500
2023-10-10	0.820	0.820	0.780	0.800	0.800	385,500
2023-10-06	0.800	0.850	0.790	0.840	0.840	172,500
2023-10-05	0.840	0.840	0.770	0.800	0.800	219,400
2023-10-04	0.850	0.850	0.810	0.840	0.840	240,900
2023-10-03	0.860	0.890	0.850	0.860	0.860	409,000
2023-10-02	0.870	0.870	0.840	0.860	0.860	173,500
2023-09-29	0.850	0.870	0.820	0.860	0.860	266,300
2023-09-28	0.850	0.870	0.810	0.810	0.810	230,300
2023-09-27	0.900	0.900	0.830	0.830	0.830	337,400
2023-09-26	0.900	0.920	0.870	0.900	0.900	183,800
2023-09-25	0.920	0.920	0.880	0.890	0.890	93,100
2023-09-22	0.920	0.940	0.900	0.920	0.920	119,400
2023-09-21	0.900	0.940	0.880	0.910	0.910	123,800
2023-09-20	0.920	0.950	0.920	0.940	0.940	167,600
2023-09-19	0.880	0.940	0.870	0.930	0.930	221,100
2023-09-18	0.900	0.900	0.860	0.880	0.880	106,200
2023-09-15	0.880	0.910	0.880	0.900	0.900	113,600
2023-09-14	0.920	0.930	0.860	0.890	0.890	351,200
2023-09-13	0.940	0.940	0.920	0.920	0.920	47,700

← NewerPage 13 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.