Toronto - Free Realtime Quote CAD

Bri-Chem Corp. (BRY.TO)

0.3600

0.0000

(0.00%)

As of January 29 at 3:58:54 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 29, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Jan 28, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 27, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	5,000
Jan 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 23, 2025	0.3200	0.3400	0.3200	0.3400	0.3400	17,500
Jan 22, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	11,400
Jan 21, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	15,400
Jan 20, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Jan 17, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 16, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	33,000
Jan 15, 2025	0.3700	0.3700	0.3500	0.3600	0.3600	216,400
Jan 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 13, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	600
Jan 10, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	7,500
Jan 9, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 8, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	98,000
Jan 7, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	1,000
Jan 6, 2025	0.4000	0.4000	0.3800	0.3800	0.3800	1,500
Jan 3, 2025	0.3600	0.3600	0.3400	0.3400	0.3400	2,000
Jan 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,900
Dec 31, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Dec 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Dec 27, 2024	0.3600	0.3800	0.3400	0.3400	0.3400	8,700
Dec 24, 2024	0.2700	0.3300	0.2700	0.3300	0.3300	11,000
Dec 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 20, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	3,700
Dec 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 18, 2024	0.3800	0.3800	0.3400	0.3400	0.3400	6,000
Dec 17, 2024	0.3700	0.4000	0.2600	0.3900	0.3900	19,100
Dec 16, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	3,500
Dec 13, 2024	0.3700	0.4200	0.3600	0.4100	0.4100	65,600
Dec 12, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	3,500
Dec 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	700
Dec 10, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	73,000
Dec 9, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	238,700
Dec 6, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	35,500
Dec 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	11,500
Dec 3, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	51,500
Dec 2, 2024	0.2500	0.2600	0.2400	0.2500	0.2500	31,500
Nov 29, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	500
Nov 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Nov 27, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	1,400
Nov 26, 2024	0.2200	0.2800	0.2200	0.2500	0.2500	34,000
Nov 25, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	900
Nov 22, 2024	0.2100	0.2100	0.1900	0.1900	0.1900	12,800
Nov 21, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 20, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 19, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	10,300
Nov 18, 2024	0.1900	0.2300	0.1900	0.2300	0.2300	7,100
Nov 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Nov 14, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Nov 13, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Nov 12, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Nov 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 7, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 6, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20,600
Nov 5, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	5,000
Nov 4, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,500
Nov 1, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Oct 31, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Oct 30, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Oct 29, 2024	0.2400	0.2400	0.2100	0.2100	0.2100	2,200
Oct 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	700
Oct 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 23, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	6,100
Oct 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	21,500
Oct 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 7, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	1,000
Oct 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	21,500
Oct 3, 2024	0.3000	0.3300	0.3000	0.3200	0.3200	53,000
Oct 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Oct 1, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	18,500
Sep 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,500
Sep 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 25, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	36,500
Sep 24, 2024	0.2600	0.2800	0.2500	0.2700	0.2700	31,500
Sep 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 20, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 19, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 18, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	104,100
Sep 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
Sep 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 13, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	27,500
Sep 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Sep 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Sep 9, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,400
Sep 6, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	934,000
Sep 5, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	38,200
Sep 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	600
Sep 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	95,100
Aug 29, 2024	0.2600	0.3000	0.2600	0.3000	0.3000	49,500
Aug 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	44,500
Aug 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
Aug 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,700
Aug 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 12, 2024	0.2800	0.3100	0.2800	0.2900	0.2900	33,100
Aug 9, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	17,400
Aug 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 2, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	48,500
Aug 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	11,500
Jul 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 26, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	20,600
Jul 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 24, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	8,800
Jul 23, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	4,000
Jul 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,200
Jul 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Jul 16, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,500
Jul 15, 2024	0.2300	0.2800	0.2300	0.2800	0.2800	6,500
Jul 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 11, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,000
Jul 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	14,500
Jul 9, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Jul 8, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 5, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	6,000
Jul 4, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,100
Jul 3, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Jul 2, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,000
Jun 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	9,000
Jun 27, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	6,600
Jun 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Jun 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 21, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	7,500
Jun 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	300,200
Jun 13, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	41,000
Jun 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	5,200
Jun 11, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	9,200
Jun 10, 2024	0.2100	0.2300	0.2000	0.2000	0.2000	53,000
Jun 7, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	9,200
Jun 6, 2024	0.1700	0.2200	0.1700	0.2200	0.2200	115,700
Jun 5, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jun 4, 2024	0.1800	0.1800	0.1600	0.1700	0.1700	60,600
Jun 3, 2024	0.1800	0.1800	0.1700	0.1800	0.1800	27,600
May 31, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
May 30, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	100
May 29, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
May 28, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
May 27, 2024	0.1900	0.1900	0.1800	0.1800	0.1800	16,900
May 24, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
May 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	23,000
May 22, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	24,000
May 21, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	23,500
May 17, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	20,000
May 16, 2024	0.2800	0.2800	0.1600	0.2100	0.2100	123,200
May 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
May 14, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	25,500
May 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
May 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 8, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	63,200
May 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	11,000
May 3, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 2, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	10,000
May 1, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,000
Apr 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	8,500
Apr 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	41,500
Apr 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Apr 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 8, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	33,000
Apr 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Apr 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 2, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	4,500
Apr 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	13,600
Mar 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	16,500
Mar 27, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	34,500
Mar 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,400
Mar 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Mar 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 20, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	30,000
Mar 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Mar 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,000
Mar 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Mar 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Mar 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Mar 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 7, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
Mar 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,000
Mar 1, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,500
Feb 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 27, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	2,700
Feb 26, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	1,100
Feb 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 22, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	2,500
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	13,500
Feb 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,200
Feb 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	7,500
Feb 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Feb 8, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	29,500
Feb 7, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	11,800
Feb 6, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	50,000
Feb 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
Feb 2, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	76,100
Feb 1, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	4,000
Jan 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bri-Chem Corp. (BRY.TO)