Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.470	0.470	0.470	0.470	0.128	5,500
2023-09-07	0.470	0.470	0.470	0.470	0.128	0
2023-09-06	0.470	0.470	0.470	0.470	0.128	1,000
2023-09-05	0.470	0.470	0.470	0.470	0.128	500
2023-09-01	0.470	0.470	0.460	0.460	0.126	23,500
2023-08-31	0.470	0.500	0.470	0.480	0.131	25,000
2023-08-30	0.480	0.540	0.480	0.500	0.136	23,700
2023-08-29	0.480	0.480	0.480	0.480	0.131	1,000
2023-08-28	0.460	0.480	0.460	0.480	0.131	12,500
2023-08-25	0.420	0.420	0.420	0.420	0.115	0
2023-08-24	0.420	0.420	0.420	0.420	0.115	0
2023-08-23	0.420	0.420	0.420	0.420	0.115	0
2023-08-22	0.420	0.420	0.420	0.420	0.115	300
2023-08-21	0.420	0.420	0.420	0.420	0.115	0
2023-08-18	0.420	0.420	0.420	0.420	0.115	100
2023-08-17	0.420	0.420	0.420	0.420	0.115	400
2023-08-16	0.420	0.420	0.420	0.420	0.115	200
2023-08-15	0.420	0.420	0.400	0.420	0.115	52,500
2023-08-14	0.400	0.440	0.400	0.440	0.120	17,000
2023-08-11	0.400	0.400	0.400	0.400	0.071	59,000
2023-08-10	0.400	0.400	0.390	0.390	0.069	27,000
2023-08-09	0.400	0.400	0.400	0.400	0.071	20,000
2023-08-08	0.400	0.400	0.400	0.400	0.071	18,000
2023-08-04	0.380	0.400	0.380	0.400	0.071	21,500
2023-08-03	0.380	0.400	0.380	0.400	0.071	28,000
2023-08-02	0.380	0.380	0.380	0.380	0.067	900
2023-08-01	0.380	0.380	0.370	0.380	0.067	23,100
2023-07-31	0.390	0.390	0.390	0.390	0.069	2,300
2023-07-28	0.390	0.400	0.390	0.400	0.071	1,500
2023-07-27	0.390	0.390	0.390	0.390	0.069	0
2023-07-26	0.390	0.390	0.390	0.390	0.069	11,500
2023-07-25	0.390	0.390	0.390	0.390	0.069	0
2023-07-24	0.400	0.400	0.390	0.390	0.069	14,500
2023-07-21	0.400	0.400	0.400	0.400	0.071	1,000
2023-07-20	0.380	0.380	0.380	0.380	0.067	0
2023-07-19	0.380	0.380	0.380	0.380	0.067	1,400
2023-07-18	0.390	0.390	0.390	0.390	0.069	1,000
2023-07-17	0.400	0.400	0.400	0.400	0.071	0
2023-07-14	0.400	0.400	0.400	0.400	0.071	400
2023-07-13	0.400	0.400	0.400	0.400	0.071	16,000
2023-07-12	0.380	0.400	0.380	0.400	0.071	40,800
2023-07-11	0.380	0.380	0.380	0.380	0.067	5,000
2023-07-10	0.390	0.390	0.380	0.380	0.067	7,500
2023-07-07	0.390	0.400	0.390	0.390	0.069	32,500
2023-07-06	0.400	0.400	0.400	0.400	0.071	0
2023-07-05	0.400	0.400	0.400	0.400	0.071	0
2023-07-04	0.400	0.400	0.400	0.400	0.071	0
2023-06-30	0.400	0.400	0.400	0.400	0.071	21,500
2023-06-29	0.390	0.390	0.390	0.390	0.069	0
2023-06-28	0.390	0.390	0.390	0.390	0.069	6,500
2023-06-27	0.390	0.390	0.390	0.390	0.069	0
2023-06-26	0.390	0.390	0.390	0.390	0.069	0
2023-06-23	0.390	0.390	0.390	0.390	0.069	0
2023-06-22	0.400	0.400	0.390	0.390	0.069	4,500
2023-06-21	0.390	0.390	0.390	0.390	0.069	5,000
2023-06-20	0.390	0.390	0.390	0.390	0.069	0
2023-06-19	0.390	0.390	0.390	0.390	0.069	1,500
2023-06-16	0.400	0.400	0.400	0.400	0.071	0
2023-06-15	0.400	0.400	0.400	0.400	0.071	6,600
2023-06-14	0.400	0.400	0.400	0.400	0.071	0

← NewerPage 14 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.