Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

Big Rock Brewery Inc. (BR.TO)

Compare
1.2400
-0.0100
(-0.80%)
At close: March 5 at 3:39:42 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20251.24001.24001.22001.24001.24001,600
Mar 4, 20251.25001.25001.25001.25001.2500-
Mar 3, 20251.25001.25001.25001.25001.2500-
Feb 28, 20251.25001.25001.25001.25001.2500-
Feb 27, 20251.16001.25001.14001.25001.25008,700
Feb 26, 20251.19001.19001.11001.11001.11001,600
Feb 25, 20251.14001.14001.05001.05001.05004,400
Feb 24, 20251.20001.20001.20001.20001.2000-
Feb 21, 20251.29001.29001.14001.20001.20003,600
Feb 20, 20251.31001.31001.31001.31001.3100300
Feb 19, 20251.32001.32001.31001.31001.31001,600
Feb 18, 20251.15001.15001.15001.15001.1500-
Feb 14, 20251.34001.34001.15001.15001.15001,200
Feb 13, 20251.25001.25001.25001.25001.25008,500
Feb 12, 20251.25001.25001.25001.25001.2500-
Feb 11, 20251.36001.36001.25001.25001.25003,600
Feb 10, 20251.35001.35001.35001.35001.3500-
Feb 7, 20251.35001.35001.35001.35001.3500-
Feb 6, 20251.35001.35001.35001.35001.3500200
Feb 5, 20251.35001.36001.35001.36001.36003,300
Feb 4, 20251.36001.36001.30001.30001.30005,900
Feb 3, 20251.30001.36001.25001.36001.36009,500
Jan 31, 20251.28001.30001.28001.30001.30001,100
Jan 30, 20251.28001.28001.25001.25001.25005,600
Jan 29, 20251.25001.25001.25001.25001.2500-
Jan 28, 20251.25001.26001.25001.25001.25004,500
Jan 27, 20251.17001.27001.17001.27001.27003,600
Jan 24, 20251.20001.25001.20001.25001.2500500
Jan 23, 20251.25001.25001.25001.25001.2500300
Jan 22, 20251.18001.25001.18001.25001.250032,700
Jan 21, 20251.01001.01001.01001.01001.0100400
Jan 20, 20251.19001.20001.06001.20001.20004,100
Jan 17, 20251.06001.16001.06001.16001.16001,200
Jan 16, 20251.14001.14001.14001.14001.1400-
Jan 15, 20251.14001.14001.14001.14001.1400-
Jan 14, 20251.14001.14001.14001.14001.1400-
Jan 13, 20251.14001.14001.14001.14001.1400-
Jan 10, 20251.14001.14001.14001.14001.1400-
Jan 9, 20251.06001.16001.06001.14001.140012,900
Jan 8, 20251.12001.12001.06001.06001.06004,300
Jan 7, 20251.08001.13001.08001.12001.1200400
Jan 6, 20251.13001.13001.11001.11001.1100900
Jan 3, 20251.15001.15001.15001.15001.1500-
Jan 2, 20251.15001.15001.15001.15001.1500100
Dec 31, 20241.10001.10001.10001.10001.10001,200
Dec 30, 20241.08001.08001.08001.08001.0800-
Dec 27, 20241.15001.15001.08001.08001.0800400
Dec 24, 20241.12001.12001.12001.12001.1200-
Dec 23, 20241.12001.12001.12001.12001.1200-
Dec 20, 20241.12001.12001.12001.12001.1200-
Dec 19, 20241.12001.12001.12001.12001.1200-
Dec 18, 20241.12001.12001.12001.12001.1200-
Dec 17, 20241.12001.12001.12001.12001.1200-
Dec 16, 20241.12001.12001.12001.12001.1200-
Dec 13, 20241.06001.12001.06001.12001.120025,700
Dec 12, 20241.09001.24001.09001.24001.2400600
Dec 11, 20241.07001.24001.07001.24001.24007,800
Dec 10, 20241.15001.15001.15001.15001.15001,000
Dec 9, 20241.15001.15001.15001.15001.1500-
Dec 6, 20241.15001.15001.08001.15001.15004,800
Dec 5, 20241.15001.15001.15001.15001.150017,400
Dec 4, 20241.10001.10001.10001.10001.1000-
Dec 3, 20241.10001.10001.10001.10001.10001,300
Dec 2, 20241.18001.18001.18001.18001.1800200
Nov 29, 20241.10001.10001.10001.10001.1000900
Nov 28, 20241.20001.20001.20001.20001.20004,500
Nov 27, 20241.12001.25001.12001.23001.23004,800
Nov 26, 20241.07001.14001.06001.10001.10007,100
Nov 25, 20241.05001.05001.05001.05001.0500-
Nov 22, 20241.05001.05001.05001.05001.0500400
Nov 21, 20241.05001.05001.05001.05001.05002,200
Nov 20, 20241.05001.05001.05001.05001.0500-
Nov 19, 20241.04001.05000.97001.05001.05004,200
Nov 18, 20241.00001.00001.00001.00001.0000-
Nov 15, 20241.00001.00001.00001.00001.0000-
Nov 14, 20240.99001.01000.96001.00001.00005,800
Nov 13, 20241.06001.06001.00001.05001.05009,100
Nov 12, 20241.10001.10001.10001.10001.1000-
Nov 11, 20241.10001.10001.10001.10001.1000-
Nov 8, 20241.10001.10001.10001.10001.1000300
Nov 7, 20241.10001.10001.10001.10001.1000200
Nov 6, 20241.10001.10001.10001.10001.1000-
Nov 5, 20241.10001.10001.09001.10001.10003,900
Nov 4, 20241.14001.14001.14001.14001.1400100
Nov 1, 20241.14001.14001.04001.09001.09004,000
Oct 31, 20241.17001.17001.17001.17001.1700-
Oct 30, 20241.17001.17001.17001.17001.1700200
Oct 29, 20241.13001.13001.13001.13001.1300100
Oct 28, 20241.20001.20001.20001.20001.2000-
Oct 25, 20241.20001.20001.20001.20001.2000-
Oct 24, 20241.20001.20001.20001.20001.2000100
Oct 23, 20241.20001.20001.20001.20001.2000900
Oct 22, 20241.14001.14001.13001.13001.13002,000
Oct 21, 20241.12001.12001.12001.12001.12001,700
Oct 18, 20241.28001.28001.28001.28001.2800100
Oct 17, 20241.27001.27001.27001.27001.2700100
Oct 16, 20241.11001.21001.11001.21001.21004,200
Oct 15, 20241.37001.38001.18001.21001.21006,100
Oct 11, 20241.28001.28001.19001.22001.22003,300
Oct 10, 20241.38001.38001.38001.38001.3800700
Oct 9, 20241.26001.28001.26001.28001.2800800
Oct 8, 20241.22001.22001.12001.12001.12002,900
Oct 7, 20241.29001.29001.29001.29001.2900-
Oct 4, 20241.29001.29001.29001.29001.2900200
Oct 3, 20241.10001.14001.10001.14001.14001,300
Oct 2, 20241.28001.29001.28001.29001.2900400
Oct 1, 20241.09001.09001.09001.09001.0900-
Sep 30, 20241.09001.09001.09001.09001.09006,300
Sep 27, 20241.09001.09001.09001.09001.0900-
Sep 26, 20241.15001.15001.09001.09001.09002,600
Sep 25, 20241.10001.10001.10001.10001.1000100
Sep 24, 20241.20001.20001.20001.20001.2000-
Sep 23, 20241.20001.20001.20001.20001.2000-
Sep 20, 20241.20001.20001.20001.20001.2000-
Sep 19, 20241.20001.20001.20001.20001.2000-
Sep 18, 20241.20001.20001.20001.20001.2000900
Sep 17, 20241.15001.15001.15001.15001.1500-
Sep 16, 20241.15001.15001.15001.15001.1500500
Sep 13, 20241.14001.15001.14001.15001.1500800
Sep 12, 20241.10001.10001.10001.10001.1000-
Sep 11, 20241.10001.10001.10001.10001.1000200
Sep 10, 20241.15001.15001.15001.15001.1500-
Sep 9, 20241.15001.15001.15001.15001.1500100
Sep 6, 20241.15001.15001.15001.15001.1500-
Sep 5, 20241.15001.15001.15001.15001.1500200
Sep 4, 20241.17001.17001.17001.17001.1700-
Sep 3, 20241.17001.17001.17001.17001.1700100
Aug 30, 20241.25001.25001.25001.25001.2500-
Aug 29, 20241.25001.25001.25001.25001.2500-
Aug 28, 20241.25001.25001.25001.25001.2500-
Aug 27, 20241.25001.25001.25001.25001.2500-
Aug 26, 20241.24001.31001.23001.25001.25002,200
Aug 23, 20241.19001.19001.18001.18001.1800500
Aug 22, 20241.08001.08001.08001.08001.0800-
Aug 21, 20241.14001.14001.08001.08001.0800500
Aug 20, 20241.29001.29001.29001.29001.2900100
Aug 19, 20241.14001.14001.08001.08001.0800400
Aug 16, 20241.18001.18001.18001.18001.1800100
Aug 15, 20241.20001.20001.20001.20001.2000600
Aug 14, 20241.38001.38001.08001.30001.30007,000
Aug 13, 20241.31001.39001.31001.39001.39008,200
Aug 12, 20241.15001.15001.15001.15001.1500100
Aug 9, 20241.13001.13001.13001.13001.1300-
Aug 8, 20241.13001.13001.13001.13001.1300-
Aug 7, 20241.13001.13001.13001.13001.1300-
Aug 6, 20241.13001.13001.13001.13001.1300-
Aug 2, 20241.13001.13001.13001.13001.1300300
Aug 1, 20241.13001.13001.13001.13001.1300100
Jul 31, 20241.14001.14001.14001.14001.1400-
Jul 30, 20241.14001.14001.14001.14001.14001,000
Jul 29, 20241.15001.15001.15001.15001.1500400
Jul 26, 20241.25001.25001.25001.25001.2500-
Jul 25, 20241.25001.25001.25001.25001.2500-
Jul 24, 20241.20001.25001.19001.25001.25002,500
Jul 23, 20241.15001.15001.15001.15001.1500-
Jul 22, 20241.15001.15001.15001.15001.1500-
Jul 19, 20241.15001.15001.15001.15001.1500200
Jul 18, 20241.14001.14001.14001.14001.1400-
Jul 17, 20241.13001.14001.13001.14001.1400800
Jul 16, 20241.15001.15001.15001.15001.1500-
Jul 15, 20241.15001.15001.15001.15001.1500200
Jul 12, 20241.15001.15001.15001.15001.1500200
Jul 11, 20241.16001.16001.16001.16001.1600100
Jul 10, 20241.17001.17001.17001.17001.1700-
Jul 9, 20241.17001.17001.17001.17001.1700-
Jul 8, 20241.17001.17001.17001.17001.1700100
Jul 5, 20241.16001.16001.16001.16001.16001,000
Jul 4, 20241.26001.26001.26001.26001.2600100
Jul 3, 20241.16001.16001.16001.16001.1600-
Jul 2, 20241.16001.16001.16001.16001.1600100
Jun 28, 20241.15001.15001.15001.15001.1500-
Jun 27, 20241.18001.18001.15001.15001.15001,800
Jun 26, 20241.18001.18001.18001.18001.1800-
Jun 25, 20241.18001.18001.18001.18001.1800-
Jun 24, 20241.19001.49001.18001.18001.18003,700
Jun 21, 20241.25001.25001.25001.25001.2500-
Jun 20, 20241.25001.25001.25001.25001.2500-
Jun 19, 20241.25001.25001.25001.25001.2500-
Jun 18, 20241.25001.25001.25001.25001.2500-
Jun 17, 20241.54001.54001.25001.25001.25003,400
Jun 14, 20241.20001.20001.20001.20001.20001,000
Jun 13, 20241.20001.20001.20001.20001.2000-
Jun 12, 20241.20001.20001.20001.20001.20003,000
Jun 11, 20241.20001.20001.20001.20001.2000300
Jun 10, 20241.20001.20001.20001.20001.2000-
Jun 7, 20241.20001.20001.20001.20001.2000-
Jun 6, 20241.20001.20001.20001.20001.2000-
Jun 5, 20241.20001.20001.20001.20001.20001,000
Jun 4, 20241.23001.23001.23001.23001.2300-
Jun 3, 20241.23001.23001.23001.23001.2300-
May 31, 20241.23001.23001.23001.23001.2300-
May 30, 20241.23001.23001.23001.23001.2300-
May 29, 20241.22001.23001.20001.23001.23001,900
May 28, 20241.23001.23001.23001.23001.2300100
May 27, 20241.23001.23001.23001.23001.2300-
May 24, 20241.23001.23001.23001.23001.2300800
May 23, 20241.20001.20001.20001.20001.2000100
May 22, 20241.30001.30001.30001.30001.3000-
May 21, 20241.20001.30001.20001.30001.30001,100
May 17, 20241.18001.18001.18001.18001.1800-
May 16, 20241.18001.18001.18001.18001.1800-
May 15, 20241.18001.20001.18001.18001.18007,600
May 14, 20241.20001.20001.20001.20001.2000200
May 13, 20241.18001.18001.18001.18001.1800-
May 10, 20241.31001.31001.18001.18001.18003,400
May 9, 20241.32001.32001.25001.25001.25002,900
May 8, 20241.48001.48001.48001.48001.4800-
May 7, 20241.48001.48001.48001.48001.4800-
May 6, 20241.48001.48001.48001.48001.4800-
May 3, 20241.48001.48001.48001.48001.48002,100
May 2, 20241.40001.40001.40001.40001.4000-
May 1, 20241.40001.40001.40001.40001.4000-
Apr 30, 20241.45001.46001.40001.40001.40003,700
Apr 29, 20241.25001.25001.25001.25001.2500-
Apr 26, 20241.25001.25001.25001.25001.2500-
Apr 25, 20241.25001.25001.25001.25001.2500200
Apr 24, 20241.46001.46001.46001.46001.46002,200
Apr 23, 20241.33001.33001.20001.20001.20001,000
Apr 22, 20241.29001.31001.29001.31001.3100400
Apr 19, 20241.39001.39001.39001.39001.3900100
Apr 18, 20241.40001.40001.26001.26001.260013,700
Apr 17, 20241.36001.36001.36001.36001.3600100
Apr 16, 20241.48001.48001.48001.48001.4800-
Apr 15, 20241.46001.48001.46001.48001.4800400
Apr 12, 20241.30001.30001.30001.30001.3000-
Apr 11, 20241.44001.44001.30001.30001.3000500
Apr 10, 20241.30001.30001.30001.30001.3000-
Apr 9, 20241.30001.30001.30001.30001.30001,000
Apr 8, 20241.31001.31001.30001.30001.3000300
Apr 5, 20241.30001.30001.30001.30001.3000500
Apr 4, 20241.31001.31001.31001.31001.31001,000
Apr 3, 20241.30001.30001.30001.30001.30001,000
Apr 2, 20241.31001.37001.31001.31001.31002,000
Apr 1, 20241.42001.42001.42001.42001.4200-
Mar 28, 20241.42001.42001.42001.42001.4200-
Mar 27, 20241.42001.42001.42001.42001.4200-
Mar 26, 20241.42001.42001.42001.42001.4200-
Mar 25, 20241.42001.42001.31001.42001.42002,600
Mar 22, 20241.40001.40001.40001.40001.4000300
Mar 21, 20241.30001.41001.30001.41001.41001,900
Mar 20, 20241.41001.41001.41001.41001.4100100
Mar 19, 20241.30001.30001.30001.30001.3000-
Mar 18, 20241.30001.30001.30001.30001.3000100
Mar 15, 20241.30001.30001.30001.30001.3000400
Mar 14, 20241.32001.32001.31001.31001.31002,000
Mar 13, 20241.36001.36001.36001.36001.36001,000
Mar 12, 20241.30001.38001.30001.38001.38002,400
Mar 11, 20241.32001.34001.31001.31001.3100600
Mar 8, 20241.35001.35001.35001.35001.3500-
Mar 7, 20241.35001.38001.35001.35001.35003,400
Mar 6, 20241.37001.37001.33001.33001.3300800
Mar 5, 20241.40001.40001.40001.40001.4000900