Big Rock Brewery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.720	1.720	1.640	1.640	0.882	600
2023-12-01	1.550	1.550	1.550	1.550	0.833	100
2023-11-30	1.620	1.620	1.600	1.600	0.860	2,000
2023-11-29	1.600	1.600	1.600	1.600	0.860	0
2023-11-28	1.600	1.600	1.600	1.600	0.860	200
2023-11-27	1.600	1.600	1.600	1.600	0.860	800
2023-11-24	1.610	1.610	1.600	1.610	0.866	1,200
2023-11-23	1.600	1.600	1.600	1.600	0.860	0
2023-11-22	1.600	1.600	1.600	1.600	0.860	0
2023-11-21	1.600	1.600	1.600	1.600	0.860	3,500
2023-11-20	1.610	1.610	1.610	1.610	0.866	1,200
2023-11-17	1.650	1.650	1.600	1.610	0.866	5,300
2023-11-16	1.600	1.600	1.600	1.600	0.860	3,300
2023-11-15	1.660	1.660	1.600	1.600	0.860	5,400
2023-11-14	1.600	1.600	1.600	1.600	0.860	0
2023-11-13	1.600	1.600	1.600	1.600	0.860	0
2023-11-10	1.600	1.610	1.600	1.600	0.860	2,700
2023-11-09	1.600	1.600	1.600	1.600	0.860	2,300
2023-11-08	1.620	1.620	1.600	1.600	0.860	12,900
2023-11-07	1.650	1.650	1.630	1.630	0.876	400
2023-11-06	1.620	1.620	1.620	1.620	0.871	200
2023-11-03	1.600	1.600	1.600	1.600	0.860	0
2023-11-02	1.600	1.600	1.600	1.600	0.860	1,600
2023-11-01	1.600	1.600	1.600	1.600	0.860	0
2023-10-31	1.600	1.600	1.600	1.600	0.860	2,200
2023-10-30	1.600	1.620	1.600	1.620	0.871	800
2023-10-27	1.600	1.600	1.600	1.600	0.860	0
2023-10-26	1.610	1.610	1.600	1.600	0.860	500
2023-10-25	1.600	1.600	1.600	1.600	0.860	700
2023-10-24	1.600	1.610	1.600	1.610	0.866	2,600
2023-10-23	1.600	1.600	1.600	1.600	0.860	0
2023-10-20	1.600	1.600	1.600	1.600	0.860	0
2023-10-19	1.600	1.600	1.600	1.600	0.860	0
2023-10-18	1.610	1.610	1.600	1.600	0.860	1,200
2023-10-17	1.610	1.610	1.600	1.600	0.860	500
2023-10-16	1.600	1.600	1.600	1.600	0.860	13,000
2023-10-13	1.610	1.610	1.610	1.610	0.866	1,000
2023-10-12	1.610	1.610	1.600	1.610	0.866	11,000
2023-10-11	1.600	1.620	1.600	1.620	0.871	2,500
2023-10-10	1.600	1.600	1.600	1.600	0.860	1,500
2023-10-06	1.600	1.600	1.600	1.600	0.860	0
2023-10-05	1.600	1.600	1.600	1.600	0.860	500
2023-10-04	1.600	1.600	1.600	1.600	0.860	1,200
2023-10-03	1.600	1.600	1.600	1.600	0.860	1,000
2023-10-02	1.600	1.600	1.600	1.600	0.860	0
2023-09-29	1.600	1.600	1.600	1.600	0.860	600
2023-09-28	1.620	1.620	1.620	1.620	0.871	0
2023-09-27	1.600	1.620	1.600	1.620	0.871	1,700
2023-09-26	1.600	1.600	1.600	1.600	0.860	1,500
2023-09-25	1.600	1.600	1.600	1.600	0.860	1,000
2023-09-22	1.600	1.600	1.600	1.600	0.860	300
2023-09-21	1.610	1.610	1.610	1.610	0.866	0
2023-09-20	1.750	1.750	1.610	1.610	0.866	1,400
2023-09-19	1.600	1.600	1.600	1.600	0.860	10,200
2023-09-18	1.610	1.610	1.610	1.610	0.866	0
2023-09-15	1.610	1.610	1.610	1.610	0.866	200
2023-09-14	1.600	1.600	1.600	1.600	0.860	0
2023-09-13	1.600	1.600	1.600	1.600	0.430	0
2023-09-12	1.600	1.600	1.600	1.600	0.430	0
2023-09-11	1.600	1.600	1.600	1.600	0.430	300

← NewerPage 13 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-14	0.8000 CAD
2023-09-14	0.8000 CAD
2023-06-14	0.7250 CAD
2023-03-14	0.7250 CAD
2022-12-14	0.7250 CAD
2022-09-14	0.7250 CAD
2022-06-14	0.6400 CAD
2022-03-14	0.6400 CAD
2021-12-14	0.6400 CAD
2021-09-14	0.6400 CAD
2021-06-14	0.5750 CAD
2021-03-12	0.5750 CAD
2020-12-14	0.5750 CAD
2020-09-14	0.5750 CAD
2020-06-11	0.5400 CAD
2020-03-12	0.5400 CAD
2019-12-12	0.5400 CAD
2019-09-12	0.5400 CAD
2019-06-13	0.4850 CAD
2019-03-14	0.4850 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.