Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.550	0.560	0.550	0.550	0.073	17,500
2022-09-22	0.590	0.590	0.590	0.590	0.078	0
2022-09-21	0.620	0.620	0.590	0.590	0.078	2,200
2022-09-20	0.580	0.620	0.580	0.620	0.082	106,500
2022-09-19	0.560	0.560	0.560	0.560	0.075	17,000
2022-09-16	0.590	0.590	0.580	0.580	0.077	4,300
2022-09-15	0.580	0.580	0.580	0.580	0.077	0
2022-09-14	0.550	0.580	0.540	0.580	0.077	31,900
2022-09-13	0.570	0.570	0.570	0.570	0.076	0
2022-09-12	0.570	0.570	0.570	0.570	0.076	2,500
2022-09-09	0.560	0.570	0.560	0.570	0.076	4,100
2022-09-08	0.570	0.570	0.560	0.560	0.075	21,500
2022-09-07	0.580	0.580	0.570	0.570	0.076	75,500
2022-09-06	0.600	0.600	0.560	0.570	0.076	60,000
2022-09-02	0.620	0.620	0.620	0.620	0.082	0
2022-09-01	0.600	0.620	0.600	0.620	0.082	15,300
2022-08-31	0.620	0.620	0.620	0.620	0.082	7,500
2022-08-30	0.630	0.630	0.610	0.610	0.081	18,300
2022-08-29	0.640	0.640	0.620	0.640	0.085	15,200
2022-08-26	0.620	0.620	0.620	0.620	0.082	1,400
2022-08-25	0.600	0.630	0.600	0.630	0.084	72,700
2022-08-24	0.600	0.600	0.600	0.600	0.080	26,600
2022-08-23	0.580	0.580	0.580	0.580	0.077	0
2022-08-22	0.580	0.580	0.580	0.580	0.077	500
2022-08-19	0.580	0.580	0.580	0.580	0.077	10,700
2022-08-18	0.580	0.590	0.580	0.590	0.078	12,500
2022-08-17	0.590	0.600	0.580	0.580	0.077	26,200
2022-08-16	0.580	0.580	0.570	0.570	0.076	64,000
2022-08-15	0.630	0.630	0.550	0.580	0.077	119,800
2022-08-12	0.590	0.630	0.590	0.610	0.081	23,500
2022-08-11	0.630	0.630	0.620	0.630	0.084	5,100
2022-08-10	0.550	0.630	0.550	0.620	0.082	21,600
2022-08-09	0.660	0.660	0.600	0.600	0.080	32,600
2022-08-08	0.690	0.690	0.680	0.680	0.090	7,000
2022-08-05	0.680	0.690	0.640	0.690	0.092	5,000
2022-08-04	0.720	0.720	0.630	0.650	0.086	26,700
2022-08-03	0.750	0.750	0.720	0.720	0.096	23,500
2022-08-02	0.700	0.750	0.680	0.750	0.100	36,700
2022-07-29	0.680	0.700	0.680	0.700	0.093	37,100
2022-07-28	0.640	0.660	0.640	0.660	0.088	5,000
2022-07-27	0.610	0.630	0.610	0.630	0.084	8,300
2022-07-26	0.650	0.650	0.600	0.640	0.085	58,400
2022-07-25	0.680	0.680	0.680	0.680	0.090	5,000
2022-07-22	0.680	0.680	0.680	0.680	0.090	1,000
2022-07-21	0.680	0.680	0.680	0.680	0.090	12,000
2022-07-20	0.690	0.700	0.690	0.690	0.092	12,600
2022-07-19	0.680	0.690	0.680	0.690	0.092	4,900
2022-07-18	0.680	0.680	0.680	0.680	0.090	6,500
2022-07-15	0.680	0.680	0.680	0.680	0.090	1,000
2022-07-14	0.670	0.690	0.640	0.660	0.088	37,200
2022-07-13	0.680	0.680	0.680	0.680	0.090	3,100
2022-07-12	0.670	0.680	0.640	0.680	0.090	16,200
2022-07-11	0.690	0.690	0.630	0.660	0.088	88,100
2022-07-08	0.750	0.750	0.680	0.680	0.090	11,400
2022-07-07	0.680	0.700	0.680	0.690	0.092	17,500
2022-07-06	0.710	0.710	0.680	0.680	0.090	53,800
2022-07-05	0.800	0.840	0.700	0.730	0.097	136,400
2022-07-04	0.790	0.790	0.790	0.790	0.105	3,200
2022-06-30	0.790	0.790	0.780	0.780	0.104	23,900
2022-06-29	0.780	0.780	0.780	0.780	0.104	5,200

← NewerPage 18 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.