Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.370	0.370	0.370	0.370	0.193	10,500
2024-02-29	0.370	0.370	0.370	0.370	0.193	0
2024-02-28	0.370	0.370	0.370	0.370	0.193	0
2024-02-27	0.360	0.370	0.360	0.370	0.193	2,700
2024-02-26	0.390	0.390	0.380	0.380	0.198	1,100
2024-02-23	0.400	0.400	0.400	0.400	0.209	0
2024-02-22	0.390	0.400	0.390	0.400	0.209	2,500
2024-02-21	0.380	0.380	0.380	0.380	0.198	0
2024-02-20	0.380	0.380	0.380	0.380	0.198	0
2024-02-16	0.380	0.380	0.380	0.380	0.198	0
2024-02-15	0.380	0.380	0.380	0.380	0.198	13,500
2024-02-14	0.380	0.380	0.380	0.380	0.198	5,200
2024-02-13	0.380	0.380	0.380	0.380	0.198	0
2024-02-12	0.380	0.380	0.380	0.380	0.198	7,500
2024-02-09	0.400	0.400	0.400	0.400	0.209	3,000
2024-02-08	0.420	0.420	0.420	0.420	0.219	29,500
2024-02-07	0.420	0.420	0.410	0.410	0.214	11,800
2024-02-06	0.390	0.410	0.390	0.410	0.214	50,000
2024-02-05	0.370	0.370	0.370	0.370	0.193	1,500
2024-02-02	0.400	0.400	0.360	0.360	0.188	76,100
2024-02-01	0.380	0.400	0.380	0.400	0.209	4,000
2024-01-31	0.370	0.370	0.370	0.370	0.193	0
2024-01-30	0.370	0.380	0.370	0.370	0.193	3,100
2024-01-29	0.360	0.360	0.360	0.360	0.188	1,500
2024-01-26	0.350	0.350	0.350	0.350	0.183	3,100
2024-01-25	0.330	0.340	0.330	0.340	0.177	1,500
2024-01-24	0.320	0.330	0.320	0.330	0.172	14,400
2024-01-23	0.320	0.320	0.320	0.320	0.167	0
2024-01-22	0.320	0.320	0.320	0.320	0.167	0
2024-01-19	0.320	0.320	0.320	0.320	0.167	0
2024-01-18	0.320	0.320	0.320	0.320	0.167	0
2024-01-17	0.320	0.320	0.320	0.320	0.167	2,500
2024-01-16	0.310	0.310	0.310	0.310	0.162	0
2024-01-15	0.310	0.310	0.310	0.310	0.162	2,000
2024-01-12	0.320	0.320	0.320	0.320	0.167	19,500
2024-01-11	0.320	0.320	0.320	0.320	0.167	0
2024-01-10	0.320	0.320	0.320	0.320	0.167	0
2024-01-09	0.320	0.320	0.320	0.320	0.167	0
2024-01-08	0.320	0.320	0.320	0.320	0.167	500
2024-01-05	0.330	0.330	0.330	0.330	0.172	0
2024-01-04	0.330	0.330	0.330	0.330	0.172	0
2024-01-03	0.330	0.330	0.330	0.330	0.172	0
2024-01-02	0.330	0.330	0.330	0.330	0.172	0
2023-12-29	0.330	0.330	0.330	0.330	0.172	0
2023-12-28	0.330	0.330	0.330	0.330	0.172	0
2023-12-27	0.330	0.330	0.330	0.330	0.172	0
2023-12-22	0.330	0.330	0.330	0.330	0.172	0
2023-12-21	0.330	0.330	0.330	0.330	0.172	0
2023-12-20	0.330	0.330	0.330	0.330	0.172	0
2023-12-19	0.330	0.330	0.330	0.330	0.172	0
2023-12-18	0.330	0.330	0.330	0.330	0.172	4,500
2023-12-15	0.330	0.330	0.330	0.330	0.172	0
2023-12-14	0.330	0.330	0.330	0.330	0.172	3,900
2023-12-13	0.330	0.330	0.330	0.330	0.172	0
2023-12-12	0.330	0.330	0.330	0.330	0.172	0
2023-12-11	0.330	0.330	0.330	0.330	0.172	300
2023-12-08	0.330	0.330	0.330	0.330	0.172	5,500
2023-12-07	0.330	0.330	0.330	0.330	0.172	0
2023-12-06	0.330	0.330	0.330	0.330	0.172	0
2023-12-05	0.330	0.330	0.330	0.330	0.172	0

← NewerPage 12 of 21 · 1,258 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.