Brunswick Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.810	0.820	0.780	0.790	0.790	323,700
2023-06-14	0.860	0.860	0.790	0.800	0.800	121,800
2023-06-13	0.810	0.830	0.810	0.810	0.810	103,000
2023-06-12	0.850	0.850	0.800	0.830	0.830	135,100
2023-06-09	0.830	0.850	0.820	0.830	0.830	164,100
2023-06-08	0.790	0.820	0.780	0.820	0.820	64,100
2023-06-07	0.800	0.820	0.780	0.800	0.800	263,800
2023-06-06	0.860	0.860	0.800	0.800	0.800	234,500
2023-06-05	0.890	0.890	0.850	0.850	0.850	99,800
2023-06-02	0.870	0.890	0.850	0.890	0.890	488,700
2023-06-01	0.840	0.860	0.810	0.860	0.860	91,300
2023-05-31	0.850	0.880	0.840	0.840	0.840	86,500
2023-05-30	0.900	0.910	0.870	0.890	0.890	91,000
2023-05-29	0.860	0.910	0.850	0.900	0.900	154,600
2023-05-26	0.840	0.860	0.810	0.850	0.850	208,800
2023-05-25	0.810	0.830	0.800	0.820	0.820	112,200
2023-05-24	0.860	0.870	0.820	0.840	0.840	280,900
2023-05-23	0.810	0.870	0.800	0.860	0.860	239,600
2023-05-19	0.730	0.830	0.710	0.830	0.830	308,000
2023-05-18	0.710	0.720	0.710	0.720	0.720	54,800
2023-05-17	0.710	0.730	0.680	0.720	0.720	290,000
2023-05-16	0.740	0.740	0.710	0.710	0.710	81,300
2023-05-15	0.710	0.740	0.700	0.730	0.730	187,300
2023-05-12	0.750	0.750	0.680	0.710	0.710	297,300
2023-05-11	0.770	0.770	0.740	0.750	0.750	215,100
2023-05-10	0.790	0.790	0.760	0.770	0.770	40,500
2023-05-09	0.780	0.790	0.770	0.770	0.770	79,700
2023-05-08	0.750	0.800	0.750	0.800	0.800	86,900
2023-05-05	0.780	0.780	0.740	0.760	0.760	74,200
2023-05-04	0.750	0.780	0.740	0.780	0.780	109,200
2023-05-03	0.790	0.790	0.750	0.750	0.750	134,700
2023-05-02	0.800	0.800	0.780	0.790	0.790	57,200
2023-05-01	0.810	0.810	0.780	0.790	0.790	58,800
2023-04-28	0.790	0.800	0.780	0.790	0.790	131,100
2023-04-27	0.780	0.800	0.760	0.800	0.800	234,200
2023-04-26	0.830	0.830	0.760	0.790	0.790	579,700
2023-04-25	0.840	0.840	0.800	0.810	0.810	537,800
2023-04-24	0.850	0.850	0.830	0.830	0.830	201,800
2023-04-21	0.840	0.840	0.820	0.830	0.830	557,000
2023-04-20	0.930	0.960	0.830	0.830	0.830	639,500
2023-04-19	0.860	0.920	0.840	0.920	0.920	274,900
2023-04-18	0.840	0.870	0.830	0.860	0.860	202,400
2023-04-17	0.840	0.840	0.830	0.830	0.830	267,200
2023-04-14	0.820	0.840	0.820	0.830	0.830	110,800
2023-04-13	0.820	0.850	0.810	0.810	0.810	179,300
2023-04-12	0.850	0.850	0.800	0.820	0.820	307,700
2023-04-11	0.850	0.860	0.810	0.840	0.840	272,400
2023-04-10	0.860	0.860	0.810	0.850	0.850	173,500
2023-04-06	0.810	0.860	0.780	0.860	0.860	203,600
2023-04-05	0.850	0.850	0.730	0.810	0.810	1,015,100
2023-04-04	0.900	0.900	0.800	0.830	0.830	705,600
2023-04-03	0.920	0.920	0.860	0.890	0.890	192,400
2023-03-31	0.920	0.920	0.890	0.890	0.890	148,600
2023-03-30	0.900	0.920	0.880	0.910	0.910	213,700
2023-03-29	0.950	0.950	0.880	0.880	0.880	203,900
2023-03-28	0.890	0.980	0.890	0.940	0.940	472,900
2023-03-27	0.890	0.910	0.870	0.880	0.880	242,000
2023-03-24	0.910	0.910	0.850	0.860	0.860	150,200
2023-03-23	0.880	0.930	0.870	0.880	0.880	250,000
2023-03-22	0.870	0.900	0.850	0.880	0.880	168,400

← NewerPage 15 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.