Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.330	0.330	0.330	0.330	0.172	0
2023-12-01	0.330	0.330	0.330	0.330	0.172	0
2023-11-30	0.330	0.330	0.330	0.330	0.172	0
2023-11-29	0.330	0.330	0.330	0.330	0.172	0
2023-11-28	0.330	0.330	0.330	0.330	0.172	0
2023-11-27	0.330	0.330	0.330	0.330	0.172	1,200
2023-11-24	0.320	0.320	0.320	0.320	0.167	0
2023-11-23	0.310	0.320	0.310	0.320	0.167	17,500
2023-11-22	0.330	0.330	0.330	0.330	0.172	0
2023-11-21	0.350	0.350	0.330	0.330	0.172	5,600
2023-11-20	0.320	0.340	0.320	0.340	0.177	26,900
2023-11-17	0.340	0.340	0.340	0.340	0.177	7,500
2023-11-16	0.330	0.330	0.330	0.330	0.172	4,500
2023-11-15	0.400	0.400	0.320	0.330	0.172	49,000
2023-11-14	0.420	0.420	0.420	0.420	0.219	500
2023-11-13	0.440	0.440	0.440	0.440	0.120	39,500
2023-11-10	0.450	0.450	0.450	0.450	0.123	0
2023-11-09	0.450	0.450	0.450	0.450	0.123	0
2023-11-08	0.430	0.450	0.430	0.450	0.123	25,500
2023-11-07	0.430	0.430	0.410	0.410	0.112	3,500
2023-11-06	0.440	0.440	0.440	0.440	0.120	0
2023-11-03	0.430	0.440	0.430	0.440	0.120	15,000
2023-11-02	0.430	0.430	0.430	0.430	0.117	0
2023-11-01	0.430	0.430	0.430	0.430	0.117	0
2023-10-31	0.430	0.430	0.420	0.430	0.117	16,000
2023-10-30	0.430	0.430	0.430	0.430	0.117	4,000
2023-10-27	0.420	0.420	0.420	0.420	0.115	0
2023-10-26	0.420	0.420	0.420	0.420	0.115	5,000
2023-10-25	0.430	0.430	0.430	0.430	0.117	8,000
2023-10-24	0.430	0.430	0.430	0.430	0.117	11,500
2023-10-23	0.420	0.420	0.410	0.410	0.112	20,500
2023-10-20	0.410	0.410	0.410	0.410	0.112	0
2023-10-19	0.410	0.410	0.410	0.410	0.112	16,500
2023-10-18	0.420	0.420	0.410	0.410	0.112	64,500
2023-10-17	0.420	0.420	0.420	0.420	0.115	0
2023-10-16	0.420	0.420	0.420	0.420	0.115	500
2023-10-13	0.430	0.430	0.430	0.430	0.117	0
2023-10-12	0.440	0.440	0.430	0.430	0.117	20,100
2023-10-11	0.430	0.430	0.420	0.420	0.115	16,500
2023-10-10	0.430	0.430	0.430	0.430	0.117	3,000
2023-10-06	0.430	0.430	0.430	0.430	0.117	0
2023-10-05	0.430	0.430	0.430	0.430	0.117	5,500
2023-10-04	0.430	0.430	0.430	0.430	0.117	0
2023-10-03	0.430	0.430	0.430	0.430	0.117	0
2023-10-02	0.420	0.440	0.410	0.430	0.117	36,500
2023-09-29	0.420	0.420	0.420	0.420	0.115	82,500
2023-09-28	0.420	0.420	0.420	0.420	0.115	5,000
2023-09-27	0.450	0.450	0.420	0.420	0.115	30,500
2023-09-26	0.460	0.460	0.460	0.460	0.126	8,000
2023-09-25	0.460	0.460	0.460	0.460	0.126	1,000
2023-09-22	0.460	0.460	0.460	0.460	0.126	3,000
2023-09-21	0.460	0.460	0.460	0.460	0.126	0
2023-09-20	0.460	0.460	0.460	0.460	0.126	2,800
2023-09-19	0.460	0.460	0.460	0.460	0.126	1,000
2023-09-18	0.450	0.450	0.450	0.450	0.123	500
2023-09-15	0.430	0.430	0.430	0.430	0.117	8,000
2023-09-14	0.430	0.430	0.430	0.430	0.117	0
2023-09-13	0.430	0.430	0.430	0.430	0.117	10,000
2023-09-12	0.450	0.450	0.410	0.410	0.112	14,000
2023-09-11	0.470	0.470	0.470	0.470	0.128	9,000

← NewerPage 13 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.