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

Toronto - Free Realtime Quote CAD

Boat Rocker Media Inc. (BRMI.TO)

Compare

0.7200

0.0000

(0.00%)

As of 3:04:12 PM EST. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.7700	0.7700	0.7000	0.7200	0.7200	42,500
Feb 21, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	33,000
Feb 20, 2025	0.7300	0.7300	0.6700	0.7100	0.7100	31,500
Feb 19, 2025	0.7200	0.7300	0.6900	0.7300	0.7300	14,800
Feb 18, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	3,100
Feb 14, 2025	0.7100	0.7100	0.6700	0.7100	0.7100	11,000
Feb 13, 2025	0.7100	0.7100	0.7000	0.7100	0.7100	3,000
Feb 12, 2025	0.7000	0.7100	0.6900	0.7100	0.7100	103,700
Feb 11, 2025	0.6900	0.6900	0.6800	0.6800	0.6800	3,500
Feb 10, 2025	0.7000	0.7500	0.6700	0.6900	0.6900	15,500
Feb 7, 2025	0.6900	0.6900	0.6800	0.6800	0.6800	13,600
Feb 6, 2025	0.7600	0.7600	0.7100	0.7300	0.7300	22,500
Feb 5, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	500
Feb 4, 2025	0.7500	0.7500	0.7200	0.7200	0.7200	31,000
Feb 3, 2025	0.7100	0.7100	0.6800	0.7100	0.7100	7,300
Jan 31, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 30, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 29, 2025	0.7500	0.7500	0.7100	0.7400	0.7400	20,000
Jan 28, 2025	0.7200	0.7500	0.7200	0.7500	0.7500	18,600
Jan 27, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 24, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 23, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 22, 2025	0.7400	0.7700	0.7200	0.7500	0.7500	12,500
Jan 21, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jan 20, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 17, 2025	0.7100	0.7300	0.7100	0.7200	0.7200	5,500
Jan 16, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 15, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	3,500
Jan 14, 2025	0.6800	0.6900	0.6700	0.6800	0.6800	32,500
Jan 13, 2025	0.6600	0.6700	0.6600	0.6700	0.6700	2,800
Jan 10, 2025	0.6800	0.6800	0.6550	0.6550	0.6550	56,600
Jan 9, 2025	0.6700	0.6700	0.6600	0.6600	0.6600	4,900
Jan 8, 2025	0.6500	0.6800	0.6500	0.6800	0.6800	171,000
Jan 7, 2025	0.6100	0.6350	0.6000	0.6350	0.6350	89,500
Jan 6, 2025	0.5800	0.6200	0.5600	0.6000	0.6000	112,000
Jan 3, 2025	0.5800	0.5800	0.5700	0.5800	0.5800	86,000
Jan 2, 2025	0.6000	0.6000	0.5800	0.5800	0.5800	8,500
Dec 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,900
Dec 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 27, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	25,500
Dec 24, 2024	0.6400	0.6800	0.6000	0.6200	0.6200	124,700
Dec 23, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	58,500
Dec 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Dec 19, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	23,500
Dec 18, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	2,000
Dec 17, 2024	0.6400	0.6400	0.5900	0.5900	0.5900	56,300
Dec 16, 2024	0.6400	0.6800	0.6400	0.6600	0.6600	4,500
Dec 13, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	33,800
Dec 12, 2024	0.6400	0.6400	0.6200	0.6300	0.6300	33,500
Dec 11, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	134,500
Dec 10, 2024	0.6300	0.6700	0.6200	0.6700	0.6700	10,300
Dec 9, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	38,500
Dec 6, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	6,500
Dec 5, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	19,300
Dec 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,500
Dec 3, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	10,000
Dec 2, 2024	0.6800	0.6900	0.6200	0.6700	0.6700	16,000
Nov 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	600
Nov 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	15,700
Nov 26, 2024	0.6900	0.6900	0.6500	0.6600	0.6600	10,000
Nov 25, 2024	0.6800	0.6800	0.6400	0.6500	0.6500	54,300
Nov 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 21, 2024	0.6700	0.6900	0.6500	0.6900	0.6900	35,200
Nov 20, 2024	0.6300	0.6600	0.5600	0.6500	0.6500	126,500
Nov 19, 2024	0.6550	0.7000	0.6100	0.6100	0.6100	41,000
Nov 18, 2024	0.6400	0.6900	0.6300	0.6800	0.6800	120,000
Nov 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	5,700
Nov 14, 2024	0.6600	0.6600	0.6000	0.6200	0.6200	110,200
Nov 13, 2024	0.8000	0.8100	0.6100	0.6400	0.6400	199,800
Nov 12, 2024	0.8400	0.8800	0.8200	0.8400	0.8400	23,600
Nov 11, 2024	0.8500	0.8900	0.8500	0.8700	0.8700	1,500
Nov 8, 2024	0.9000	0.9000	0.8400	0.8500	0.8500	6,500
Nov 7, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	28,000
Nov 6, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	8,200
Nov 5, 2024	0.8500	0.8800	0.8300	0.8600	0.8600	17,300
Nov 4, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	18,000
Nov 1, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	600
Oct 31, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4,000
Oct 30, 2024	0.9200	0.9200	0.8700	0.9100	0.9100	13,100
Oct 29, 2024	0.8600	0.8800	0.8500	0.8500	0.8500	55,200
Oct 28, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	12,000
Oct 25, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	41,000
Oct 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	700
Oct 23, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	12,000
Oct 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Oct 21, 2024	0.9200	0.9200	0.8900	0.9200	0.9200	49,100
Oct 18, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	8,500
Oct 17, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	3,000
Oct 16, 2024	0.9300	0.9400	0.8700	0.9300	0.9300	61,000
Oct 15, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	14,300
Oct 11, 2024	0.9500	0.9500	0.9300	0.9500	0.9500	5,700
Oct 10, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	7,000
Oct 9, 2024	0.9300	0.9400	0.9200	0.9400	0.9400	19,900
Oct 8, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	5,300
Oct 7, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	43,400
Oct 4, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	3,500
Oct 3, 2024	0.9200	0.9200	0.9100	0.9200	0.9200	12,500
Oct 2, 2024	0.9200	0.9300	0.9000	0.9200	0.9200	31,200
Oct 1, 2024	0.9200	0.9400	0.9200	0.9300	0.9300	8,600
Sep 30, 2024	0.9400	0.9400	0.9300	0.9400	0.9400	25,700
Sep 27, 2024	0.9400	0.9400	0.9200	0.9400	0.9400	44,700
Sep 26, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 25, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	10,000
Sep 24, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Sep 23, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	4,500
Sep 20, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 19, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	24,000
Sep 18, 2024	0.9300	0.9400	0.9200	0.9400	0.9400	49,400
Sep 17, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	8,000
Sep 16, 2024	0.9300	0.9300	0.9200	0.9300	0.9300	48,100
Sep 13, 2024	0.9400	0.9500	0.9300	0.9300	0.9300	36,200
Sep 12, 2024	0.9400	0.9500	0.9400	0.9400	0.9400	24,500
Sep 11, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	1,000
Sep 10, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	3,000
Sep 9, 2024	0.9700	0.9750	0.9500	0.9500	0.9500	27,000
Sep 6, 2024	1.0000	1.0000	0.9700	0.9900	0.9900	18,400
Sep 5, 2024	0.9300	1.0000	0.9300	0.9700	0.9700	531,500
Sep 4, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	1,900
Sep 3, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,800
Aug 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,000
Aug 29, 2024	0.9400	0.9500	0.9200	0.9200	0.9200	15,800
Aug 28, 2024	0.9500	0.9600	0.9400	0.9400	0.9400	9,200
Aug 27, 2024	0.9600	0.9600	0.9200	0.9500	0.9500	21,000
Aug 26, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,400
Aug 23, 2024	0.9500	0.9800	0.9500	0.9800	0.9800	10,000
Aug 22, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	7,300
Aug 21, 2024	0.9900	0.9900	0.9500	0.9600	0.9600	24,700
Aug 20, 2024	1.0000	1.0100	0.9800	1.0100	1.0100	19,500
Aug 19, 2024	1.0000	1.0300	1.0000	1.0100	1.0100	101,100
Aug 16, 2024	0.9600	0.9700	0.9500	0.9700	0.9700	9,600
Aug 15, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	14,400
Aug 14, 2024	0.9300	0.9500	0.9300	0.9300	0.9300	69,300
Aug 13, 2024	0.9500	0.9500	0.9300	0.9500	0.9500	115,700
Aug 12, 2024	0.9400	0.9500	0.9300	0.9300	0.9300	66,000
Aug 9, 2024	0.9300	0.9500	0.9300	0.9400	0.9400	83,000
Aug 8, 2024	0.8900	0.9200	0.8800	0.9000	0.9000	112,700
Aug 7, 2024	0.8900	0.8900	0.8700	0.8800	0.8800	34,500
Aug 6, 2024	0.8600	0.8900	0.8600	0.8800	0.8800	10,500
Aug 2, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 1, 2024	0.9000	0.9000	0.8500	0.8900	0.8900	107,600
Jul 31, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	23,700
Jul 30, 2024	0.9000	0.9000	0.8700	0.8700	0.8700	32,000
Jul 29, 2024	0.8900	0.8900	0.8650	0.8750	0.8750	95,600
Jul 26, 2024	0.9000	0.9100	0.8900	0.9100	0.9100	27,000
Jul 25, 2024	0.9500	0.9500	0.9000	0.9100	0.9100	13,000
Jul 24, 2024	0.9100	0.9200	0.9000	0.9200	0.9200	68,500
Jul 23, 2024	0.9200	0.9200	0.8800	0.8800	0.8800	31,000
Jul 22, 2024	0.9200	0.9200	0.9000	0.9100	0.9100	66,200
Jul 19, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	5,000
Jul 18, 2024	0.9100	0.9300	0.9100	0.9200	0.9200	13,000
Jul 17, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	6,500
Jul 16, 2024	0.9400	0.9500	0.9300	0.9500	0.9500	37,300
Jul 15, 2024	0.9800	0.9800	0.9500	0.9500	0.9500	90,500
Jul 12, 2024	0.9800	0.9900	0.9800	0.9800	0.9800	20,500
Jul 11, 2024	0.9900	1.0000	0.9000	0.9700	0.9700	109,500
Jul 10, 2024	0.9700	1.0000	0.9300	0.9600	0.9600	59,100
Jul 9, 2024	1.0000	1.0000	0.9300	0.9700	0.9700	125,400
Jul 8, 2024	0.9800	1.0100	0.9700	0.9900	0.9900	64,900
Jul 5, 2024	1.0050	1.0050	0.9600	0.9700	0.9700	38,300
Jul 4, 2024	1.0400	1.0400	0.9800	1.0100	1.0100	51,900
Jul 3, 2024	1.0500	1.0800	1.0000	1.0000	1.0000	109,400
Jul 2, 2024	1.1000	1.2000	1.0300	1.0500	1.0500	417,900
Jun 28, 2024	0.9000	1.0700	0.7700	1.0200	1.0200	1,835,200
Jun 27, 2024	0.7000	0.7900	0.6900	0.7900	0.7900	27,500
Jun 26, 2024	0.7100	0.7900	0.7100	0.7900	0.7900	2,000
Jun 25, 2024	0.7200	0.7900	0.7100	0.7700	0.7700	6,500
Jun 24, 2024	0.7100	0.8000	0.7100	0.8000	0.8000	6,000
Jun 21, 2024	0.7600	0.7600	0.7100	0.7100	0.7100	15,500
Jun 20, 2024	0.7500	0.7500	0.7000	0.7500	0.7500	41,200
Jun 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Jun 18, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	13,000
Jun 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,000
Jun 14, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,000
Jun 13, 2024	0.8400	0.8400	0.8000	0.8000	0.8000	3,000
Jun 12, 2024	0.8400	0.8400	0.7600	0.8000	0.8000	2,500
Jun 11, 2024	0.7500	0.8400	0.7500	0.7600	0.7600	25,000
Jun 10, 2024	0.8100	0.8400	0.7500	0.7500	0.7500	20,500
Jun 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Jun 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	14,900
Jun 4, 2024	0.8000	0.8200	0.8000	0.8100	0.8100	9,000
Jun 3, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 31, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	11,000
May 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,000
May 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
May 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 22, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	3,700
May 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	14,500
May 17, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	79,000
May 16, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	303,000
May 15, 2024	0.8900	0.8900	0.8500	0.8500	0.8500	64,000
May 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
May 13, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	16,600
May 10, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	12,000
May 9, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,000
May 8, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 6, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	2,500
May 3, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 2, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
May 1, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	4,500
Apr 30, 2024	0.8600	0.9000	0.8600	0.9000	0.9000	2,000
Apr 29, 2024	0.8600	0.8600	0.8200	0.8300	0.8300	12,100
Apr 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,500
Apr 25, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	4,000
Apr 24, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	2,000
Apr 23, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	1,700
Apr 22, 2024	0.8200	0.8900	0.8200	0.8900	0.8900	1,800
Apr 19, 2024	0.8500	0.9000	0.8500	0.9000	0.9000	260,500
Apr 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Apr 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Apr 16, 2024	0.8900	0.8900	0.8500	0.8500	0.8500	1,500
Apr 15, 2024	0.8500	0.9000	0.8500	0.8500	0.8500	25,000
Apr 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	3,000
Apr 11, 2024	0.8700	0.9000	0.8600	0.9000	0.9000	17,100
Apr 10, 2024	0.8800	0.8800	0.8700	0.8800	0.8800	3,100
Apr 9, 2024	0.8700	0.9200	0.8700	0.9200	0.9200	7,000
Apr 8, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	4,000
Apr 5, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Apr 4, 2024	1.0000	1.0000	0.9000	0.9200	0.9200	28,500
Apr 3, 2024	0.9300	1.0800	0.9300	0.9700	0.9700	17,100
Apr 2, 2024	0.9600	0.9600	0.8600	0.8600	0.8600	14,200
Apr 1, 2024	0.8900	1.0000	0.8600	1.0000	1.0000	4,400
Mar 28, 2024	0.8600	0.9000	0.8500	0.9000	0.9000	12,500
Mar 27, 2024	0.8000	0.9000	0.8000	0.9000	0.9000	2,500
Mar 26, 2024	0.8600	0.9000	0.8500	0.8500	0.8500	3,000
Mar 25, 2024	0.9500	0.9500	0.8500	0.9000	0.9000	6,500
Mar 22, 2024	1.1000	1.1000	0.8700	0.8700	0.8700	14,500
Mar 21, 2024	0.9000	0.9000	0.8600	0.8600	0.8600	27,900
Mar 20, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 19, 2024	0.9000	1.0000	0.9000	0.9000	0.9000	16,600
Mar 18, 2024	0.9600	0.9600	0.9000	0.9000	0.9000	3,500
Mar 15, 2024	0.9600	1.0000	0.7500	0.8500	0.8500	17,500
Mar 14, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,000
Mar 13, 2024	1.0000	1.0000	0.9000	0.9000	0.9000	14,500
Mar 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	9,200
Mar 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Mar 8, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	2,000
Mar 7, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	6,600
Mar 6, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	1,000
Mar 5, 2024	0.9100	1.0000	0.9100	1.0000	1.0000	3,700
Mar 4, 2024	0.9850	1.1000	0.9850	1.0000	1.0000	6,000
Mar 1, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	1,000
Feb 29, 2024	0.9600	0.9800	0.9500	0.9500	0.9500	20,200
Feb 28, 2024	0.9800	1.0000	0.9600	1.0000	1.0000	3,400
Feb 27, 2024	1.0000	1.0000	0.9800	1.0000	1.0000	11,100
Feb 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	500

035760.KQ CJ ENM CO., Ltd.

61,300.00

-0.65%

TBRD.V Thunderbird Entertainment Group Inc.

1.6900

-5.06%

CJR-B.TO Corus Entertainment Inc.

0.0950

0.00%

NFLX Netflix, Inc.

997.97

-0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Boat Rocker Media Inc. (BRMI.TO)

Related Tickers