Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.760	0.780	0.760	0.780	0.104	6,000
2022-06-27	0.770	0.770	0.770	0.770	0.102	3,800
2022-06-24	0.730	0.770	0.730	0.770	0.102	6,800
2022-06-23	0.810	0.810	0.750	0.750	0.100	75,400
2022-06-22	0.800	0.830	0.800	0.830	0.110	8,300
2022-06-21	0.820	0.830	0.820	0.830	0.110	7,100
2022-06-20	0.780	0.790	0.780	0.790	0.105	11,700
2022-06-17	0.750	0.800	0.750	0.760	0.101	41,100
2022-06-16	0.820	0.820	0.720	0.780	0.104	133,300
2022-06-15	0.890	0.890	0.820	0.820	0.109	41,800
2022-06-14	0.870	0.950	0.800	0.880	0.117	265,900
2022-06-13	0.800	0.870	0.770	0.840	0.104	40,100
2022-06-10	0.760	0.800	0.740	0.800	0.099	8,800
2022-06-09	0.750	0.760	0.740	0.740	0.091	20,700
2022-06-08	0.710	0.750	0.700	0.750	0.093	88,700
2022-06-07	0.720	0.730	0.710	0.720	0.089	128,200
2022-06-06	0.720	0.720	0.710	0.720	0.089	14,300
2022-06-03	0.710	0.710	0.710	0.710	0.088	12,900
2022-06-02	0.740	0.740	0.700	0.710	0.088	25,000
2022-06-01	0.710	0.710	0.710	0.710	0.088	27,600
2022-05-31	0.730	0.730	0.700	0.710	0.088	15,300
2022-05-30	0.760	0.760	0.710	0.720	0.089	27,900
2022-05-27	0.730	0.760	0.730	0.760	0.094	48,100
2022-05-26	0.710	0.730	0.710	0.730	0.090	65,300
2022-05-25	0.740	0.740	0.680	0.700	0.086	202,800
2022-05-24	0.740	0.770	0.710	0.750	0.093	268,600
2022-05-20	0.690	0.770	0.690	0.730	0.090	329,900
2022-05-19	0.630	0.700	0.630	0.690	0.085	60,000
2022-05-18	0.740	0.820	0.640	0.640	0.079	310,200
2022-05-17	0.570	0.750	0.560	0.730	0.090	616,900
2022-05-16	0.490	0.500	0.470	0.500	0.062	16,000
2022-05-13	0.480	0.500	0.480	0.490	0.061	11,700
2022-05-12	0.480	0.480	0.470	0.470	0.042	34,000
2022-05-11	0.490	0.500	0.480	0.480	0.043	95,300
2022-05-10	0.480	0.490	0.480	0.480	0.043	41,800
2022-05-09	0.490	0.490	0.480	0.480	0.043	34,700
2022-05-06	0.500	0.500	0.500	0.500	0.045	34,000
2022-05-05	0.520	0.520	0.490	0.500	0.045	48,500
2022-05-04	0.520	0.520	0.480	0.510	0.046	14,600
2022-05-03	0.510	0.510	0.480	0.480	0.043	17,100
2022-05-02	0.500	0.500	0.490	0.500	0.045	3,000
2022-04-29	0.500	0.500	0.500	0.500	0.045	3,300
2022-04-28	0.470	0.500	0.470	0.500	0.045	5,800
2022-04-27	0.470	0.470	0.470	0.470	0.042	3,100
2022-04-26	0.490	0.490	0.470	0.470	0.042	27,900
2022-04-25	0.530	0.530	0.480	0.480	0.043	56,900
2022-04-22	0.500	0.540	0.500	0.530	0.047	76,600
2022-04-21	0.570	0.570	0.540	0.560	0.050	21,000
2022-04-20	0.540	0.580	0.530	0.540	0.048	57,400
2022-04-19	0.540	0.540	0.480	0.540	0.048	80,300
2022-04-18	0.490	0.510	0.490	0.510	0.046	57,400
2022-04-14	0.480	0.480	0.480	0.480	0.043	2,300
2022-04-13	0.460	0.470	0.460	0.470	0.042	28,400
2022-04-12	0.460	0.460	0.460	0.460	0.041	4,400
2022-04-11	0.470	0.470	0.460	0.460	0.041	28,200
2022-04-08	0.500	0.500	0.500	0.500	0.045	600
2022-04-07	0.480	0.500	0.480	0.500	0.045	3,100
2022-04-06	0.480	0.480	0.480	0.480	0.043	1,000
2022-04-05	0.500	0.500	0.480	0.480	0.043	1,200
2022-04-04	0.510	0.520	0.500	0.500	0.045	27,700

← NewerPage 19 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.