Brunswick Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.880	0.940	0.830	0.850	0.850	357,800
2023-03-20	0.870	0.930	0.850	0.880	0.880	861,900
2023-03-17	0.810	0.890	0.790	0.840	0.840	496,000
2023-03-16	0.800	0.820	0.760	0.780	0.780	673,500
2023-03-15	0.870	0.880	0.780	0.810	0.810	1,079,700
2023-03-14	0.920	0.920	0.860	0.870	0.870	371,800
2023-03-13	0.930	0.930	0.860	0.880	0.880	693,800
2023-03-10	0.920	0.940	0.870	0.920	0.920	958,600
2023-03-09	0.940	0.990	0.920	0.920	0.920	313,600
2023-03-08	1.000	1.010	0.920	0.930	0.930	668,300
2023-03-07	1.060	1.060	1.000	1.000	1.000	1,189,100
2023-03-06	1.020	1.060	1.010	1.060	1.060	793,200
2023-03-03	1.020	1.060	1.000	1.010	1.010	655,900
2023-03-02	1.020	1.070	0.970	1.010	1.010	775,400
2023-03-01	1.100	1.170	1.010	1.060	1.060	925,100
2023-02-28	1.070	1.150	1.050	1.100	1.100	1,855,200
2023-02-27	0.930	1.110	0.930	1.060	1.060	1,479,800
2023-02-24	0.950	0.960	0.890	0.950	0.950	516,700
2023-02-23	0.980	0.980	0.900	0.940	0.940	934,200
2023-02-22	0.890	1.000	0.870	0.990	0.990	1,281,400
2023-02-21	0.850	0.920	0.850	0.890	0.890	1,444,900
2023-02-17	0.860	0.880	0.800	0.830	0.830	1,135,600
2023-02-16	0.830	0.910	0.830	0.850	0.850	1,603,700
2023-02-15	0.860	0.860	0.830	0.830	0.830	802,900
2023-02-14	0.850	0.890	0.850	0.860	0.860	960,500
2023-02-13	0.850	0.910	0.830	0.890	0.890	2,948,200
2023-02-10	0.920	0.970	0.850	0.940	0.940	677,500
2023-02-09	1.010	1.050	0.870	0.910	0.910	1,447,900
2023-02-08	0.930	1.050	0.890	1.050	1.050	1,107,300
2023-02-07	0.990	0.990	0.860	0.920	0.920	2,141,100
2023-02-06	0.790	1.030	0.790	0.950	0.950	3,173,800
2023-02-03	0.730	0.810	0.710	0.780	0.780	1,233,600
2023-02-02	0.700	0.740	0.650	0.730	0.730	1,137,900
2023-02-01	0.700	0.700	0.670	0.690	0.690	718,200
2023-01-31	0.750	0.780	0.680	0.690	0.690	922,200
2023-01-30	0.710	0.830	0.710	0.750	0.750	1,783,700
2023-01-27	0.750	0.810	0.660	0.670	0.670	1,880,900
2023-01-26	0.630	0.800	0.590	0.770	0.770	1,219,000
2023-01-25	0.620	0.640	0.570	0.610	0.610	394,600
2023-01-24	0.580	0.670	0.550	0.630	0.630	1,691,200
2023-01-23	0.470	0.560	0.460	0.560	0.560	1,332,900
2023-01-20	0.440	0.470	0.430	0.460	0.460	554,300
2023-01-19	0.430	0.470	0.430	0.440	0.440	935,900
2023-01-18	0.410	0.430	0.410	0.430	0.430	733,500
2023-01-17	0.410	0.410	0.400	0.410	0.410	552,400
2023-01-16	0.420	0.420	0.390	0.400	0.400	560,800
2023-01-13	0.420	0.420	0.410	0.410	0.410	275,100
2023-01-12	0.430	0.430	0.400	0.420	0.420	699,400
2023-01-11	0.440	0.450	0.420	0.420	0.420	413,200
2023-01-10	0.440	0.450	0.430	0.430	0.430	680,000
2023-01-09	0.440	0.450	0.430	0.450	0.450	632,100
2023-01-06	0.440	0.450	0.430	0.440	0.440	462,900
2023-01-05	0.460	0.460	0.420	0.440	0.440	649,300
2023-01-04	0.480	0.480	0.440	0.440	0.440	648,800
2023-01-03	0.470	0.510	0.460	0.480	0.480	553,100
2022-12-30	0.490	0.520	0.480	0.480	0.480	474,300
2022-12-29	0.500	0.500	0.450	0.500	0.500	463,700
2022-12-28	0.460	0.500	0.450	0.490	0.490	535,100
2022-12-23	0.440	0.500	0.440	0.460	0.460	1,032,200
2022-12-22	0.440	0.450	0.420	0.440	0.440	203,300

← NewerPage 16 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.