Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.470	0.480	0.440	0.470	0.042	73,600
2022-03-31	0.500	0.530	0.490	0.510	0.046	81,000
2022-03-30	0.490	0.490	0.490	0.490	0.044	3,300
2022-03-29	0.480	0.480	0.470	0.480	0.043	36,400
2022-03-28	0.490	0.490	0.480	0.480	0.043	11,600
2022-03-25	0.490	0.510	0.490	0.500	0.045	28,300
2022-03-24	0.520	0.520	0.500	0.500	0.045	33,500
2022-03-23	0.530	0.530	0.500	0.510	0.046	3,200
2022-03-22	0.540	0.540	0.510	0.520	0.046	13,500
2022-03-21	0.520	0.540	0.490	0.540	0.048	22,400
2022-03-18	0.490	0.510	0.480	0.500	0.045	72,600
2022-03-17	0.450	0.470	0.440	0.450	0.040	24,200
2022-03-16	0.450	0.450	0.430	0.440	0.039	9,600
2022-03-15	0.430	0.460	0.430	0.430	0.038	34,100
2022-03-14	0.510	0.520	0.410	0.450	0.040	182,200
2022-03-11	0.520	0.520	0.500	0.520	0.041	147,400
2022-03-10	0.510	0.520	0.480	0.500	0.040	64,800
2022-03-09	0.520	0.520	0.460	0.460	0.036	227,200
2022-03-08	0.520	0.520	0.500	0.520	0.041	108,100
2022-03-07	0.500	0.650	0.500	0.520	0.041	349,100
2022-03-04	0.400	0.500	0.400	0.480	0.038	273,700
2022-03-03	0.410	0.410	0.400	0.400	0.032	20,400
2022-03-02	0.380	0.450	0.380	0.410	0.032	196,800
2022-03-01	0.360	0.380	0.360	0.380	0.030	80,200
2022-02-28	0.360	0.360	0.360	0.360	0.028	0
2022-02-25	0.390	0.390	0.350	0.360	0.028	38,000
2022-02-24	0.370	0.400	0.370	0.370	0.029	56,200
2022-02-23	0.370	0.370	0.370	0.370	0.029	900
2022-02-22	0.380	0.380	0.360	0.360	0.028	61,700
2022-02-18	0.380	0.380	0.350	0.370	0.029	125,800
2022-02-17	0.350	0.360	0.350	0.360	0.028	18,000
2022-02-16	0.350	0.370	0.350	0.350	0.028	13,600
2022-02-15	0.370	0.370	0.350	0.350	0.028	243,200
2022-02-14	0.390	0.430	0.350	0.370	0.029	558,200
2022-02-11	0.350	0.400	0.350	0.390	0.031	88,800
2022-02-10	0.340	0.340	0.340	0.340	0.027	7,000
2022-02-09	0.340	0.340	0.330	0.330	0.026	26,300
2022-02-08	0.360	0.360	0.330	0.340	0.027	69,700
2022-02-07	0.400	0.420	0.340	0.360	0.028	65,900
2022-02-04	0.390	0.420	0.370	0.370	0.029	64,600
2022-02-03	0.330	0.370	0.320	0.370	0.029	197,600
2022-02-02	0.310	0.330	0.280	0.320	0.025	125,400
2022-02-01	0.240	0.290	0.240	0.290	0.023	79,900
2022-01-31	0.240	0.240	0.240	0.240	0.019	13,000
2022-01-28	0.240	0.250	0.240	0.240	0.019	71,700
2022-01-27	0.240	0.240	0.240	0.240	0.019	9,600
2022-01-26	0.240	0.250	0.240	0.240	0.019	7,500
2022-01-25	0.200	0.240	0.200	0.240	0.019	84,500
2022-01-24	0.220	0.220	0.210	0.210	0.017	10,000
2022-01-21	0.200	0.200	0.200	0.200	0.016	0
2022-01-20	0.180	0.200	0.180	0.200	0.016	140,200
2022-01-19	0.190	0.190	0.190	0.190	0.015	0
2022-01-18	0.190	0.190	0.190	0.190	0.015	2,500
2022-01-17	0.190	0.190	0.190	0.190	0.015	10,000
2022-01-14	0.180	0.190	0.160	0.190	0.015	33,500
2022-01-13	0.200	0.200	0.200	0.200	0.016	3,000
2022-01-12	0.170	0.170	0.170	0.170	0.013	0
2022-01-11	0.170	0.170	0.170	0.170	0.013	800
2022-01-10	0.180	0.180	0.180	0.180	0.014	0
2022-01-07	0.190	0.190	0.180	0.180	0.014	25,400

← NewerPage 20 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.