Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.590	0.590	0.590	0.590	0.078	3,500
2023-03-16	0.580	0.590	0.580	0.590	0.078	28,500
2023-03-15	0.590	0.590	0.580	0.580	0.077	18,500
2023-03-14	0.590	0.610	0.590	0.610	0.081	18,500
2023-03-13	0.580	0.590	0.580	0.590	0.078	19,500
2023-03-10	0.610	0.610	0.590	0.590	0.078	44,000
2023-03-09	0.610	0.610	0.600	0.600	0.080	10,500
2023-03-08	0.600	0.610	0.600	0.610	0.081	20,000
2023-03-07	0.600	0.620	0.600	0.620	0.082	5,000
2023-03-06	0.590	0.590	0.590	0.590	0.078	18,700
2023-03-03	0.600	0.600	0.580	0.580	0.077	28,600
2023-03-02	0.590	0.600	0.580	0.580	0.077	24,200
2023-03-01	0.600	0.600	0.590	0.590	0.078	1,000
2023-02-28	0.590	0.590	0.590	0.590	0.078	0
2023-02-27	0.580	0.590	0.580	0.590	0.078	24,500
2023-02-24	0.580	0.600	0.580	0.600	0.080	34,500
2023-02-23	0.590	0.590	0.570	0.570	0.076	55,000
2023-02-22	0.590	0.590	0.590	0.590	0.078	36,000
2023-02-21	0.580	0.580	0.580	0.580	0.077	5,500
2023-02-17	0.600	0.600	0.590	0.590	0.078	36,300
2023-02-16	0.600	0.600	0.600	0.600	0.080	2,500
2023-02-15	0.600	0.600	0.600	0.600	0.080	0
2023-02-14	0.600	0.600	0.600	0.600	0.080	1,700
2023-02-13	0.600	0.600	0.590	0.600	0.080	17,900
2023-02-10	0.620	0.620	0.600	0.600	0.080	29,000
2023-02-09	0.610	0.640	0.610	0.640	0.085	49,800
2023-02-08	0.610	0.610	0.600	0.610	0.081	101,500
2023-02-07	0.620	0.620	0.620	0.620	0.082	6,100
2023-02-06	0.620	0.630	0.620	0.630	0.084	16,500
2023-02-03	0.630	0.630	0.630	0.630	0.084	6,000
2023-02-02	0.610	0.630	0.590	0.630	0.084	31,600
2023-02-01	0.630	0.630	0.630	0.630	0.084	32,000
2023-01-31	0.660	0.660	0.620	0.620	0.082	82,700
2023-01-30	0.660	0.670	0.660	0.670	0.089	12,400
2023-01-27	0.660	0.660	0.660	0.660	0.088	1,400
2023-01-26	0.650	0.650	0.650	0.650	0.086	0
2023-01-25	0.650	0.650	0.650	0.650	0.086	0
2023-01-24	0.660	0.660	0.650	0.650	0.086	7,600
2023-01-23	0.670	0.680	0.670	0.680	0.090	24,400
2023-01-20	0.680	0.680	0.670	0.670	0.089	12,900
2023-01-19	0.660	0.670	0.660	0.670	0.089	48,000
2023-01-18	0.650	0.670	0.650	0.670	0.089	14,000
2023-01-17	0.650	0.650	0.650	0.650	0.086	23,100
2023-01-16	0.660	0.660	0.660	0.660	0.088	5,300
2023-01-13	0.660	0.660	0.660	0.660	0.088	2,500
2023-01-12	0.660	0.680	0.650	0.650	0.086	17,000
2023-01-11	0.660	0.660	0.640	0.640	0.085	15,300
2023-01-10	0.650	0.670	0.650	0.670	0.089	2,600
2023-01-09	0.660	0.670	0.650	0.660	0.088	28,500
2023-01-06	0.650	0.650	0.650	0.650	0.086	5,000
2023-01-05	0.650	0.690	0.650	0.650	0.086	9,500
2023-01-04	0.660	0.660	0.650	0.650	0.086	9,700
2023-01-03	0.660	0.670	0.660	0.660	0.088	29,000
2022-12-30	0.660	0.660	0.660	0.660	0.088	13,500
2022-12-29	0.660	0.660	0.660	0.660	0.088	0
2022-12-28	0.680	0.680	0.660	0.660	0.088	23,000
2022-12-23	0.690	0.690	0.690	0.690	0.092	500
2022-12-22	0.700	0.700	0.700	0.700	0.093	3,500
2022-12-21	0.710	0.750	0.700	0.700	0.093	57,500
2022-12-20	0.700	0.720	0.700	0.720	0.096	30,000

← NewerPage 16 of 21 · 1,253 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.