Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.690	0.690	0.690	0.690	0.092	9,600
2022-12-16	0.690	0.690	0.690	0.690	0.092	5,500
2022-12-15	0.690	0.690	0.690	0.690	0.092	6,700
2022-12-14	0.680	0.690	0.680	0.690	0.092	3,800
2022-12-13	0.670	0.670	0.670	0.670	0.089	600
2022-12-12	0.690	0.690	0.670	0.670	0.089	8,600
2022-12-09	0.660	0.670	0.660	0.670	0.089	18,500
2022-12-08	0.660	0.660	0.650	0.650	0.086	1,500
2022-12-07	0.640	0.640	0.640	0.640	0.085	1,600
2022-12-06	0.650	0.650	0.640	0.640	0.085	10,000
2022-12-05	0.650	0.650	0.640	0.640	0.085	16,500
2022-12-02	0.650	0.650	0.650	0.650	0.086	11,000
2022-12-01	0.640	0.640	0.640	0.640	0.085	500
2022-11-30	0.640	0.640	0.640	0.640	0.085	40,000
2022-11-29	0.620	0.620	0.620	0.620	0.082	7,000
2022-11-28	0.610	0.610	0.610	0.610	0.081	8,500
2022-11-25	0.630	0.630	0.590	0.610	0.081	96,000
2022-11-24	0.620	0.640	0.620	0.640	0.085	10,000
2022-11-23	0.620	0.620	0.620	0.620	0.082	4,100
2022-11-22	0.600	0.620	0.600	0.610	0.081	8,000
2022-11-21	0.600	0.600	0.580	0.590	0.078	70,200
2022-11-18	0.640	0.640	0.600	0.620	0.082	33,000
2022-11-17	0.630	0.640	0.610	0.640	0.085	67,000
2022-11-16	0.630	0.660	0.620	0.620	0.082	121,800
2022-11-15	0.770	0.770	0.680	0.680	0.090	152,700
2022-11-14	0.760	0.790	0.750	0.760	0.101	53,100
2022-11-11	0.780	0.790	0.780	0.790	0.105	18,800
2022-11-10	0.750	0.760	0.750	0.760	0.101	13,900
2022-11-09	0.750	0.770	0.750	0.770	0.102	2,500
2022-11-08	0.760	0.760	0.730	0.750	0.100	128,700
2022-11-07	0.750	0.770	0.730	0.760	0.101	69,100
2022-11-04	0.700	0.750	0.700	0.750	0.100	31,400
2022-11-03	0.680	0.700	0.680	0.700	0.093	98,400
2022-11-02	0.680	0.700	0.680	0.700	0.093	60,300
2022-11-01	0.650	0.690	0.640	0.680	0.090	100,200
2022-10-31	0.690	0.690	0.640	0.650	0.086	38,500
2022-10-28	0.640	0.720	0.640	0.710	0.094	29,800
2022-10-27	0.610	0.650	0.610	0.620	0.082	71,600
2022-10-26	0.590	0.590	0.590	0.590	0.078	0
2022-10-25	0.590	0.590	0.590	0.590	0.078	0
2022-10-24	0.600	0.600	0.590	0.590	0.078	18,000
2022-10-21	0.590	0.600	0.590	0.600	0.080	11,400
2022-10-20	0.570	0.580	0.570	0.580	0.077	3,500
2022-10-19	0.590	0.590	0.590	0.590	0.078	12,100
2022-10-18	0.580	0.580	0.570	0.570	0.076	12,500
2022-10-17	0.580	0.580	0.550	0.570	0.076	38,900
2022-10-14	0.570	0.570	0.560	0.570	0.076	27,500
2022-10-13	0.570	0.570	0.570	0.570	0.076	22,400
2022-10-12	0.560	0.560	0.560	0.560	0.075	500
2022-10-11	0.560	0.570	0.560	0.570	0.076	2,300
2022-10-07	0.580	0.580	0.570	0.570	0.076	50,700
2022-10-06	0.590	0.590	0.580	0.590	0.078	18,500
2022-10-05	0.590	0.590	0.590	0.590	0.078	4,300
2022-10-04	0.590	0.590	0.590	0.590	0.078	500
2022-10-03	0.550	0.570	0.550	0.570	0.076	5,000
2022-09-30	0.570	0.570	0.570	0.570	0.076	0
2022-09-29	0.560	0.570	0.560	0.570	0.076	8,000
2022-09-28	0.560	0.560	0.550	0.550	0.073	3,500
2022-09-27	0.550	0.550	0.540	0.550	0.073	13,800
2022-09-26	0.550	0.550	0.550	0.550	0.073	34,500

← NewerPage 17 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.