Dark

BR
BIG ROCK BREWERY INC
stock TSE

Inactive

Aug 2, 2024

1.13CAD0.000%(0.00)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.1300	1.1300	1.1300	1.1300	0.000%	250	0.000%
2024-08-01	1.1300	1.1300	1.1300	1.1300	-0.877%	100	0.000%
2024-07-30	1.1400	1.1400	1.1400	1.1400	-0.870%	1,000	-0.877%
2024-07-29	1.1500	1.1500	1.1500	1.1500	-8.000%	400	-1.739%
2024-07-24	1.2000	1.2500	1.1900	1.2500	+8.696%	2,500	-9.600%
2024-07-19	1.1500	1.1500	1.1500	1.1500	+0.877%	200	-1.739%
2024-07-17	1.1300	1.1400	1.1300	1.1400	-0.870%	800	-0.877%
2024-07-15	1.1500	1.1500	1.1500	1.1500	0.000%	150	-1.739%
2024-07-12	1.1500	1.1500	1.1500	1.1500	-0.862%	200	-1.739%
2024-07-11	1.1600	1.1600	1.1600	1.1600	-0.855%	100	-2.586%
2024-07-08	1.1700	1.1700	1.1700	1.1700	+0.862%	104	-3.419%
2024-07-05	1.1600	1.1600	1.1600	1.1600	-7.937%	1,000	-2.586%
2024-07-04	1.2600	1.2600	1.2600	1.2600	+8.621%	100	-10.317%
2024-07-02	1.1600	1.1600	1.1600	1.1600	+0.870%	100	-2.586%
2024-06-27	1.1800	1.1800	1.1500	1.1500	-2.542%	1,800	-1.739%
2024-06-24	1.1900	1.4900	1.1800	1.1800	-5.600%	3,748	-4.237%
2024-06-17	1.5400	1.5400	1.2500	1.2500	+4.167%	3,400	-9.600%
2024-06-14	1.2000	1.2000	1.2000	1.2000	0.000%	1,000	-5.833%
2024-06-12	1.2000	1.2000	1.2000	1.2000	0.000%	3,000	-5.833%
2024-06-11	1.2000	1.2000	1.2000	1.2000	0.000%	300	-5.833%
2024-06-05	1.2000	1.2000	1.2000	1.2000	-2.439%	1,038	-5.833%
2024-05-29	1.2200	1.2300	1.2000	1.2300	0.000%	1,900	-8.130%
2024-05-24	1.2300	1.2300	1.2300	1.2300	+2.500%	800	-8.130%
2024-05-23	1.2000	1.2000	1.2000	1.2000	-7.692%	100	-5.833%
2024-05-21	1.2000	1.3000	1.2000	1.3000	+10.169%	1,100	-13.077%
2024-05-15	1.1800	1.2000	1.1800	1.1800	-1.667%	7,300	-4.237%
2024-05-14	1.2000	1.2000	1.2000	1.2000	+1.695%	150	-5.833%
2024-05-10	1.3100	1.3100	1.1800	1.1800	-5.600%	3,425	-4.237%
2024-05-09	1.3200	1.3200	1.2500	1.2500	-10.714%	2,900	-9.600%
2024-04-30	1.4500	1.4600	1.4000	1.4000	-4.110%	3,690	-19.286%
2024-04-24	1.4600	1.4600	1.4600	1.4600	+21.667%	2,200	-22.603%
2024-04-23	1.3300	1.3300	1.2000	1.2000	-8.397%	1,020	-5.833%
2024-04-22	1.2900	1.3100	1.2900	1.3100	-5.755%	402	-13.740%
2024-04-19	1.3900	1.3900	1.3900	1.3900	+10.317%	100	-18.705%
2024-04-18	1.4000	1.4000	1.2600	1.2600	-14.865%	13,710	-10.317%
2024-04-15	1.4600	1.4800	1.4600	1.4800	+13.846%	401	-23.649%
2024-04-11	1.4400	1.4400	1.3000	1.3000	0.000%	500	-13.077%
2024-04-08	1.3100	1.3100	1.3000	1.3000	0.000%	300	-13.077%
2024-04-05	1.3000	1.3000	1.3000	1.3000	-0.763%	522	-13.077%
2024-04-04	1.3100	1.3100	1.3100	1.3100	+0.769%	1,000	-13.740%
2024-04-03	1.3000	1.3000	1.3000	1.3000	-0.763%	1,000	-13.077%
2024-04-02	1.3100	1.3700	1.3100	1.3100	-7.746%	2,000	-13.740%
2024-03-25	1.4200	1.4200	1.3100	1.4200	+1.429%	2,605	-20.423%
2024-03-22	1.4000	1.4000	1.4000	1.4000	-0.709%	300	-19.286%
2024-03-21	1.3000	1.4100	1.3000	1.4100	0.000%	1,900	-19.858%
2024-03-20	1.4100	1.4100	1.4100	1.4100	+8.462%	100	-19.858%
2024-03-15	1.3000	1.3000	1.3000	1.3000	-0.763%	400	-13.077%
2024-03-14	1.3200	1.3200	1.3100	1.3100	-3.676%	2,025	-13.740%
2024-03-13	1.3600	1.3600	1.3600	1.3600	-1.449%	1,000	-16.912%
2024-03-12	1.3000	1.3800	1.3000	1.3800	+5.344%	2,400	-18.116%
2024-03-11	1.3200	1.3400	1.3100	1.3100	-2.963%	600	-13.740%
2024-03-07	1.3500	1.3800	1.3500	1.3500	+1.504%	3,400	-16.296%
2024-03-06	1.3700	1.3700	1.3300	1.3300	+1.527%	750	-15.038%
2024-03-01	1.4700	1.4700	1.3000	1.3100	-11.486%	14,775	-13.740%
2024-02-28	1.4800	1.4800	1.4800	1.4800	+3.497%	600	-23.649%
2024-02-23	1.4300	1.4300	1.4300	1.4300	-7.742%	600	-20.979%
2024-02-21	1.5500	1.5500	1.5500	1.5500	-1.899%	600	-27.097%
2024-02-20	1.4300	1.5800	1.4300	1.5800	+9.722%	413	-28.481%
2024-02-16	1.4400	1.4400	1.4400	1.4400	-4.000%	100	-21.528%
2024-02-12	1.4300	1.5000	1.4300	1.5000	0.000%	2,000	-24.667%
2024-02-07	1.5700	1.5700	1.5000	1.5000	+4.895%	210	-24.667%
2024-02-05	1.4700	1.4700	1.4300	1.4300	0.000%	400	-20.979%
2024-01-30	1.5600	1.5600	1.4300	1.4300	-10.063%	300	-20.979%
2024-01-26	1.4900	1.5900	1.4900	1.5900	+17.778%	1,500	-28.931%
2024-01-17	1.3500	1.3500	1.3500	1.3500	-10.000%	800	-16.296%
2024-01-16	1.5000	1.5000	1.5000	1.5000	-3.226%	100	-24.667%
2024-01-12	1.4100	1.5500	1.3800	1.5500	+9.929%	9,130	-27.097%
2024-01-11	1.5500	1.5500	1.4100	1.4100	-6.623%	3,000	-19.858%
2024-01-10	1.4600	1.5100	1.4600	1.5100	-2.581%	900	-25.166%
2024-01-09	1.5500	1.5500	1.5500	1.5500	+1.974%	210	-27.097%
2024-01-08	1.4800	1.5200	1.4700	1.5200	+4.110%	708	-25.658%
2024-01-04	1.5000	1.5000	1.4600	1.4600	-3.311%	900	-22.603%
2024-01-02	1.5100	1.5100	1.5000	1.5100	-0.658%	7,392	-25.166%
2023-12-29	1.6800	1.6800	1.5200	1.5200	-3.797%	300	-25.658%
2023-12-28	1.5800	1.5800	1.5800	1.5800	+4.636%	970	-28.481%
2023-12-27	1.5300	1.5300	1.5100	1.5100	-1.307%	1,400	-25.166%
2023-12-22	1.5400	1.5500	1.5300	1.5300	-1.290%	1,106	-26.144%
2023-12-21	1.5500	1.5500	1.5500	1.5500	-1.274%	400	-27.097%
2023-12-20	1.7200	1.7200	1.5100	1.5700	+0.641%	1,320	-28.025%
2023-12-19	1.5300	1.5600	1.4900	1.5600	-9.302%	3,500	-27.564%
2023-12-18	1.6200	1.7200	1.6200	1.7200	+10.256%	1,900	-34.302%
2023-12-15	1.5600	1.5600	1.5600	1.5600	+0.645%	600	-27.564%
2023-12-14	1.6000	1.6000	1.5500	1.5500	-10.405%	813	-27.097%
2023-12-13	1.7300	1.7300	1.7300	1.7300	+8.125%	164	-34.682%
2023-12-12	1.7300	1.7300	1.6000	1.6000	-3.030%	600	-29.375%
2023-12-08	1.6500	1.6500	1.6500	1.6500	-4.624%	1,000	-31.515%
2023-12-07	1.7300	1.7300	1.7300	1.7300	+13.816%	201	-34.682%
2023-12-06	1.6400	1.6400	1.5200	1.5200	0.000%	1,200	-25.658%
2023-12-05	1.6000	1.6000	1.5200	1.5200	-7.317%	2,405	-25.658%
2023-12-04	1.7200	1.7200	1.6400	1.6400	+5.806%	600	-31.098%
2023-12-01	1.5500	1.5500	1.5500	1.5500	-3.125%	100	-27.097%
2023-11-30	1.6200	1.6200	1.6000	1.6000	0.000%	2,006	-29.375%
2023-11-28	1.6000	1.6000	1.6000	1.6000	0.000%	200	-29.375%
2023-11-27	1.6000	1.6000	1.6000	1.6000	-0.621%	800	-29.375%
2023-11-24	1.6100	1.6100	1.6000	1.6100	+0.625%	1,150	-29.814%
2023-11-21	1.6000	1.6000	1.6000	1.6000	-0.621%	3,500	-29.375%
2023-11-20	1.6100	1.6100	1.6100	1.6100	0.000%	1,200	-29.814%
2023-11-17	1.6500	1.6500	1.6000	1.6100	+0.625%	5,300	-29.814%
2023-11-16	1.6000	1.6000	1.6000	1.6000	0.000%	3,300	-29.375%
2023-11-15	1.6600	1.6600	1.6000	1.6000	0.000%	5,400	-29.375%
2023-11-10	1.6000	1.6100	1.6000	1.6000	0.000%	2,700	-29.375%
2023-11-09	1.6000	1.6000	1.6000	1.6000	0.000%	2,300	-29.375%
2023-11-08	1.6200	1.6200	1.6000	1.6000	-1.840%	12,900	-29.375%
2023-11-07	1.6500	1.6500	1.6300	1.6300	+0.617%	400	-30.675%
2023-11-06	1.6200	1.6200	1.6200	1.6200	+1.250%	200	-30.247%
2023-11-02	1.6000	1.6000	1.6000	1.6000	0.000%	1,550	-29.375%
2023-10-31	1.6000	1.6000	1.6000	1.6000	-1.235%	2,215	-29.375%
2023-10-30	1.6000	1.6200	1.6000	1.6200	+1.250%	800	-30.247%
2023-10-26	1.6100	1.6100	1.6000	1.6000	0.000%	500	-29.375%
2023-10-25	1.6000	1.6000	1.6000	1.6000	-0.621%	700	-29.375%
2023-10-24	1.6000	1.6100	1.6000	1.6100	+0.625%	2,600	-29.814%
2023-10-18	1.6100	1.6100	1.6000	1.6000	0.000%	1,200	-29.375%
2023-10-17	1.6100	1.6100	1.6000	1.6000	0.000%	450	-29.375%
2023-10-16	1.6000	1.6000	1.6000	1.6000	-0.621%	13,006	-29.375%
2023-10-13	1.6100	1.6100	1.6100	1.6100	0.000%	1,000	-29.814%
2023-10-12	1.6100	1.6100	1.6000	1.6100	-0.617%	11,000	-29.814%
2023-10-11	1.6000	1.6200	1.6000	1.6200	+1.250%	2,510	-30.247%
2023-10-10	1.6000	1.6000	1.6000	1.6000	0.000%	1,503	-29.375%
2023-10-05	1.6000	1.6000	1.6000	1.6000	0.000%	500	-29.375%
2023-10-04	1.6000	1.6000	1.6000	1.6000	0.000%	1,200	-29.375%
2023-10-03	1.6000	1.6000	1.6000	1.6000	0.000%	1,000	-29.375%
2023-09-29	1.6000	1.6000	1.6000	1.6000	-1.235%	600	-29.375%
2023-09-27	1.6000	1.6200	1.6000	1.6200	+1.250%	1,700	-30.247%
2023-09-26	1.6000	1.6000	1.6000	1.6000	0.000%	1,500	-29.375%
2023-09-25	1.6000	1.6000	1.6000	1.6000	0.000%	950	-29.375%
2023-09-22	1.6000	1.6000	1.6000	1.6000	-0.621%	300	-29.375%
2023-09-20	1.7500	1.7500	1.6100	1.6100	+0.625%	1,350	-29.814%
2023-09-19	1.6000	1.6000	1.6000	1.6000	-0.621%	10,200	-29.375%
2023-09-15	1.6100	1.6100	1.6100	1.6100	+0.625%	200	-29.814%
2023-09-11	1.6000	1.6000	1.6000	1.6000	0.000%	300	-29.375%
2023-09-08	1.6000	1.6000	1.6000	1.6000	0.000%	543	-29.375%
2023-09-06	1.6500	1.6500	1.6000	1.6000	0.000%	388	-29.375%
2023-08-31	1.6000	1.6000	1.6000	1.6000	-8.571%	400	-29.375%
2023-08-29	1.7500	1.7500	1.7500	1.7500	+6.061%	1,500	-35.429%
2023-08-28	1.6500	1.6500	1.6500	1.6500	+3.125%	101	-31.515%
2023-08-25	1.6000	1.6000	1.6000	1.6000	0.000%	125	-29.375%
2023-08-23	1.6000	1.6000	1.6000	1.6000	0.000%	6,073	-29.375%
2023-08-21	1.6000	1.6000	1.6000	1.6000	0.000%	500	-29.375%
2023-08-16	1.6000	1.6000	1.6000	1.6000	-1.235%	1,700	-29.375%
2023-08-15	1.6200	1.6200	1.6200	1.6200	0.000%	3,000	-30.247%
2023-08-11	1.6900	1.6900	1.6200	1.6200	-6.897%	800	-30.247%
2023-08-08	1.6200	1.7400	1.6200	1.7400	+7.407%	1,375	-35.057%
2023-08-04	1.6200	1.6200	1.6200	1.6200	-1.818%	200	-30.247%
2023-07-28	1.7100	1.7100	1.6500	1.6500	-1.198%	11,900	-31.515%
2023-07-27	1.6500	1.6700	1.6500	1.6700	-5.650%	300	-32.335%
2023-07-26	1.7700	1.7700	1.7700	1.7700	+6.627%	240	-36.158%
2023-07-25	1.6500	1.6600	1.6500	1.6600	-2.924%	1,600	-31.928%
2023-07-19	1.7100	1.7100	1.7100	1.7100	-3.933%	100	-33.918%
2023-07-17	1.7800	1.7800	1.7800	1.7800	+7.879%	100	-36.517%
2023-07-14	1.7900	1.7900	1.6200	1.6500	-5.714%	1,450	-31.515%
2023-07-13	1.7500	1.7500	1.7500	1.7500	+9.375%	410	-35.429%
2023-07-12	1.6000	1.6000	1.6000	1.6000	-1.840%	5,700	-29.375%
2023-07-11	1.6300	1.6300	1.6300	1.6300	+1.875%	1,825	-30.675%
2023-07-10	1.6000	1.6000	1.6000	1.6000	0.000%	2,508	-29.375%
2023-07-07	1.7500	1.7500	1.6000	1.6000	-5.882%	7,390	-29.375%
2023-07-06	1.7000	1.8000	1.7000	1.7000	-5.556%	5,800	-33.529%
2023-07-05	1.8000	1.8000	1.8000	1.8000	0.000%	700	-37.222%
2023-07-04	1.8200	1.8200	1.8000	1.8000	-5.263%	1,221	-37.222%
2023-06-29	1.8200	1.9000	1.8200	1.9000	-2.564%	3,800	-40.526%
2023-06-28	1.9500	1.9500	1.9500	1.9500	0.000%	270	-42.051%
2023-06-26	1.9500	1.9500	1.9500	1.9500	+7.735%	919	-42.051%
2023-06-23	1.8100	1.8100	1.8100	1.8100	-4.737%	500	-37.569%
2023-06-21	1.9000	1.9000	1.9000	1.9000	0.000%	1,000	-40.526%
2023-06-16	2.0000	2.0000	1.9000	1.9000	-5.000%	401	-40.526%
2023-06-15	2.0000	2.0000	2.0000	2.0000	+5.263%	110	-43.500%
2023-06-13	1.9000	1.9000	1.9000	1.9000	-9.091%	900	-40.526%
2023-06-12	2.0900	2.0900	2.0900	2.0900	+7.179%	179	-45.933%
2023-06-09	1.9500	1.9500	1.9500	1.9500	-2.500%	1,150	-42.051%
2023-06-08	2.0000	2.0000	2.0000	2.0000	+14.286%	1,010	-43.500%
2023-06-07	2.0000	2.0000	1.7500	1.7500	-13.793%	593	-35.429%
2023-06-06	2.0300	2.0300	2.0300	2.0300	+17.341%	100	-44.335%
2023-06-05	1.7300	1.7300	1.7300	1.7300	-16.425%	100	-34.682%
2023-06-01	2.0700	2.0700	2.0700	2.0700	+1.970%	128	-45.411%
2023-05-31	1.8000	2.0300	1.8000	2.0300	+18.023%	3,300	-44.335%
2023-05-30	1.7200	1.7200	1.7200	1.7200	-13.131%	100	-34.302%
2023-05-29	1.9800	1.9800	1.9800	1.9800	+17.857%	2,200	-42.929%
2023-05-26	1.8000	1.8000	1.6800	1.6800	-11.111%	1,045	-32.738%
2023-05-25	1.8900	1.8900	1.8900	1.8900	-0.526%	100	-40.212%
2023-05-23	1.9000	1.9000	1.9000	1.9000	+4.972%	581	-40.526%
2023-05-19	1.9800	1.9800	1.8100	1.8100	+6.471%	275	-37.569%
2023-05-18	1.7000	1.7000	1.7000	1.7000	+1.190%	100	-33.529%
2023-05-17	1.6800	1.6800	1.6800	1.6800	+1.818%	101	-32.738%
2023-05-16	1.8700	1.8700	1.5500	1.6500	-13.158%	1,000	-31.515%
2023-05-15	1.9000	1.9000	1.9000	1.9000	-5.000%	1,200	-40.526%
2023-05-08	2.0500	2.0500	1.9000	2.0000	-9.910%	932	-43.500%
2023-05-05	2.2300	2.2300	2.0500	2.2200	+7.246%	365	-49.099%
2023-05-04	2.0700	2.0700	2.0700	2.0700	-6.757%	423	-45.411%
2023-05-03	2.2300	2.2300	2.0900	2.2200	-0.448%	2,025	-49.099%
2023-05-02	2.2300	2.2300	2.2300	2.2300	0.000%	200	-49.327%
2023-05-01	2.2300	2.2300	2.2300	2.2300	+6.190%	100	-49.327%
2023-04-25	2.1000	2.1000	2.1000	2.1000	+1.449%	396	-46.190%
2023-04-24	2.1000	2.1000	2.0700	2.0700	-1.429%	500	-45.411%
2023-04-21	2.0900	2.1000	2.0900	2.1000	+0.478%	1,224	-46.190%
2023-04-20	2.0700	2.0900	2.0700	2.0900	-8.734%	432	-45.933%
2023-04-19	2.2400	2.2900	2.2400	2.2900	+11.707%	2,070	-50.655%
2023-04-18	2.0100	2.0500	2.0100	2.0500	+2.500%	1,950	-44.878%
2023-04-14	2.0000	2.0000	2.0000	2.0000	0.000%	1,602	-43.500%
2023-04-13	2.0000	2.0000	2.0000	2.0000	-3.846%	800	-43.500%
2023-04-12	2.1000	2.1000	2.0800	2.0800	+4.000%	4,950	-45.673%
2023-04-11	2.0000	2.0000	2.0000	2.0000	-9.091%	129	-43.500%
2023-04-10	2.2000	2.2000	2.2000	2.2000	+12.245%	130	-48.636%
2023-04-06	2.3900	2.3900	1.8700	1.9600	-16.596%	10,738	-42.347%
2023-04-05	2.2300	2.3600	2.2300	2.3500	+17.500%	20,899	-51.915%
2023-04-04	1.9300	2.0000	1.9300	2.0000	+14.943%	2,488	-43.500%
2023-04-03	1.7300	1.7400	1.7300	1.7400	+12.258%	3,700	-35.057%
2023-03-30	1.6500	1.7000	1.5500	1.5500	+3.333%	10,603	-27.097%
2023-03-29	1.5000	1.5000	1.5000	1.5000	0.000%	100	-24.667%
2023-03-28	1.5500	1.5500	1.5000	1.5000	0.000%	225	-24.667%
2023-03-27	1.6900	1.6900	1.4600	1.5000	-9.639%	7,650	-24.667%
2023-03-24	1.6600	1.6600	1.6600	1.6600	-4.598%	211	-31.928%
2023-03-21	1.7400	1.7400	1.7400	1.7400	+12.258%	300	-35.057%
2023-03-17	1.5500	1.5500	1.5500	1.5500	0.000%	300	-27.097%
2023-03-16	1.6500	1.6500	1.5500	1.5500	-3.125%	1,100	-27.097%
2023-03-15	1.6500	1.6500	1.6000	1.6000	-3.030%	1,610	-29.375%
2023-03-14	1.6500	1.6500	1.6500	1.6500	0.000%	100	-31.515%
2023-03-13	1.8000	1.8000	1.6500	1.6500	0.000%	1,201	-31.515%
2023-03-06	1.6500	1.6500	1.6500	1.6500	0.000%	1,504	-31.515%
2023-02-27	1.7300	1.7300	1.6500	1.6500	-4.624%	12,505	-31.515%
2023-02-24	1.7300	1.7300	1.7300	1.7300	0.000%	210	-34.682%
2023-02-22	1.7300	1.7300	1.7300	1.7300	-3.352%	200	-34.682%
2023-02-21	1.8300	1.8300	1.7300	1.7900	+3.468%	800	-36.872%
2023-02-15	1.7300	1.7300	1.7300	1.7300	+2.367%	100	-34.682%
2023-02-09	1.7500	1.7500	1.6900	1.6900	-6.630%	1,000	-33.136%
2023-02-08	1.7500	1.8100	1.6600	1.8100	+1.117%	4,018	-37.569%
2023-02-06	1.7500	1.7900	1.7500	1.7900	+2.286%	1,200	-36.872%
2023-02-03	1.7800	1.7800	1.7500	1.7500	-4.891%	4,000	-35.429%
2023-01-30	1.8400	1.8400	1.8400	1.8400	+8.235%	225	-38.587%
2023-01-27	1.7700	1.7700	1.7000	1.7000	+1.796%	1,827	-33.529%
2023-01-26	1.6700	1.6700	1.6700	1.6700	+1.212%	2,000	-32.335%
2023-01-25	1.6500	1.6700	1.6500	1.6500	0.000%	3,500	-31.515%
2023-01-23	1.6500	1.6500	1.6500	1.6500	0.000%	500	-31.515%
2023-01-20	1.6500	1.6500	1.6500	1.6500	0.000%	2,201	-31.515%
2023-01-19	1.7000	1.7000	1.6000	1.6500	+10.738%	9,284	-31.515%
2023-01-18	1.8000	1.8000	1.4900	1.4900	-17.222%	13,480	-24.161%
2023-01-17	1.8700	1.8700	1.4900	1.8000	-5.759%	120,569	-37.222%
2023-01-16	2.1000	2.1000	1.9100	1.9100	+0.526%	254	-40.838%
2023-01-10	1.9000	1.9000	1.9000	1.9000	0.000%	1,801	-40.526%
2023-01-09	1.9100	1.9100	1.9000	1.9000	-2.062%	1,500	-40.526%
2023-01-06	1.9500	2.0000	1.9400	1.9400	-3.000%	3,170	-41.753%
2023-01-05	2.2900	2.2900	2.0000	2.0000	+2.564%	2,100	-43.500%
2022-12-30	2.0000	2.0000	1.9500	1.9500	-2.500%	703	-42.051%
2022-12-29	2.2000	2.2000	2.0000	2.0000	-2.439%	1,848	-43.500%
2022-12-28	2.2300	2.2300	2.0200	2.0500	-2.381%	1,004	-44.878%
2022-12-23	2.3000	2.3000	2.1000	2.1000	+5.000%	200	-46.190%
2022-12-22	2.0900	2.0900	1.9800	2.0000	0.000%	2,750	-43.500%
2022-12-21	2.0000	2.0000	1.9000	2.0000	-13.043%	2,903	-43.500%
2022-12-20	2.2300	2.3000	2.1100	2.3000	+17.949%	8,000	-50.870%
2022-12-19	2.0500	2.0500	1.9500	1.9500	-2.500%	1,500	-42.051%
2022-12-16	2.0100	2.0100	2.0000	2.0000	-6.977%	1,500	-43.500%
2022-12-15	2.1900	2.2000	2.0600	2.1500	+4.369%	7,352	-47.442%
2022-12-14	2.2100	2.2100	1.9100	2.0600	+7.853%	6,700	-45.146%
2022-12-13	2.1100	2.1100	1.9100	1.9100	-14.350%	10,300	-40.838%
2022-12-12	2.2300	2.2300	2.2300	2.2300	+11.500%	184	-49.327%
2022-12-08	1.9900	2.0000	1.9900	2.0000	0.000%	1,400	-43.500%
2022-12-07	2.0900	2.0900	2.0000	2.0000	+5.820%	200	-43.500%
2022-12-06	2.2400	2.2400	1.8000	1.8900	-16.000%	4,349	-40.212%
2022-12-05	1.8900	2.3900	1.8900	2.2500	+28.571%	4,525	-49.778%
2022-12-02	1.6400	1.9000	1.6400	1.7500	+15.894%	2,600	-35.429%
2022-12-01	1.5100	1.5100	1.5100	1.5100	0.000%	1,000	-25.166%
2022-11-30	1.5100	1.5100	1.5100	1.5100	0.000%	536	-25.166%
2022-11-29	1.5100	1.5100	1.5100	1.5100	+0.667%	200	-25.166%
2022-11-28	1.4000	1.5000	1.4000	1.5000	-3.226%	2,600	-24.667%
2022-11-25	1.6000	1.6000	1.5500	1.5500	+3.333%	2,900	-27.097%
2022-11-24	1.5000	1.6500	1.3700	1.5000	0.000%	8,679	-24.667%
2022-11-23	1.2500	1.5000	1.2500	1.5000	+20.000%	4,751	-24.667%
2022-11-22	1.3600	1.3600	1.2500	1.2500	-3.846%	6,876	-9.600%
2022-11-21	1.7200	1.7200	1.3000	1.3000	-27.778%	6,408	-13.077%
2022-11-17	1.8000	1.8000	1.8000	1.8000	-7.692%	206	-37.222%
2022-11-16	1.9600	1.9600	1.9500	1.9500	0.000%	661	-42.051%
2022-11-15	2.0700	2.1400	1.9500	1.9500	-6.250%	12,896	-42.051%
2022-11-14	2.0800	2.0800	2.0800	2.0800	-0.478%	850	-45.673%
2022-11-11	2.0800	2.0900	2.0800	2.0900	+0.966%	223	-45.933%
2022-11-09	2.0700	2.0700	2.0700	2.0700	-10.000%	216	-45.411%
2022-11-08	2.3500	2.4800	2.3000	2.3000	+3.139%	2,906	-50.870%
2022-11-04	2.3600	2.3600	2.2300	2.2300	+1.364%	1,520	-49.327%
2022-10-31	2.3500	2.4300	2.2000	2.2000	0.000%	3,132	-48.636%
2022-10-27	2.2000	2.2000	2.2000	2.2000	+6.280%	275	-48.636%
2022-10-25	2.0700	2.0700	2.0700	2.0700	0.000%	300	-45.411%
2022-10-21	2.2000	2.2000	2.0600	2.0700	-5.909%	910	-45.411%
2022-10-20	2.2000	2.2000	2.2000	2.2000	0.000%	100	-48.636%
2022-10-19	2.2000	2.2000	2.2000	2.2000	0.000%	700	-48.636%
2022-10-18	2.2000	2.2000	2.2000	2.2000	+1.382%	500	-48.636%
2022-10-17	2.2500	2.2500	2.1700	2.1700	+0.463%	735	-47.926%
2022-10-14	2.1500	2.1600	2.1500	2.1600	+4.854%	1,312	-47.685%
2022-10-11	2.4900	2.4900	2.0600	2.0600	-24.818%	371	-45.146%
2022-10-07	2.7400	2.7400	2.7400	2.7400	-1.439%	200	-58.759%
2022-10-04	2.7800	2.7800	2.7800	2.7800	0.000%	701	-59.353%
2022-09-29	2.7800	2.7800	2.7800	2.7800	0.000%	650	-59.353%
2022-09-28	2.7800	2.7800	2.7800	2.7800	+1.091%	200	-59.353%
2022-09-26	2.7500	2.7500	2.7500	2.7500	0.000%	113	-58.909%
2022-09-23	2.7500	2.7500	2.7500	2.7500	0.000%	1,200	-58.909%
2022-09-22	2.5500	2.7500	2.5500	2.7500	+8.268%	1,681	-58.909%
2022-09-19	2.6700	2.6800	2.5400	2.5400	+0.395%	3,800	-55.512%
2022-09-15	2.5300	2.5300	2.5300	2.5300	+0.797%	115	-55.336%
2022-09-13	2.7000	2.7000	2.5100	2.5100	0.000%	700	-54.980%
2022-09-09	2.5100	2.5100	2.5100	2.5100	0.000%	2,325	-54.980%
2022-09-06	2.5200	2.5200	2.5100	2.5100	-0.791%	1,017	-54.980%
2022-09-01	2.5200	2.5300	2.5200	2.5300	-8.000%	765	-55.336%
2022-08-31	2.7600	2.7600	2.7500	2.7500	-5.172%	1,700	-58.909%
2022-08-30	3.1400	3.1400	2.9000	2.9000	-3.654%	7,171	-61.034%
2022-08-29	3.1400	3.1500	3.0100	3.0100	-4.140%	6,531	-62.458%
2022-08-18	3.1600	3.1800	3.1400	3.1400	0.000%	801	-64.013%
2022-08-17	3.5400	3.5400	3.1300	3.1400	-0.633%	2,340	-64.013%
2022-08-15	3.1600	3.1600	3.1600	3.1600	-0.315%	220	-64.241%
2022-08-12	3.1200	3.5900	3.1200	3.1700	-6.765%	1,202	-64.353%
2022-08-04	3.5700	3.5900	3.4000	3.4000	+11.475%	910	-66.765%
2022-08-03	3.0500	3.0500	3.0500	3.0500	-10.294%	101	-62.951%
2022-08-02	3.4000	3.4000	3.4000	3.4000	+7.937%	101	-66.765%
2022-07-29	3.2400	3.4000	3.1500	3.1500	-3.077%	700	-64.127%
2022-07-22	3.0200	3.6000	3.0200	3.2500	-7.143%	1,201	-65.231%
2022-07-21	3.0100	3.5000	3.0000	3.5000	+7.692%	2,010	-67.714%
2022-07-19	3.4500	3.4500	2.9500	3.2500	-7.143%	1,157	-65.231%
2022-07-13	3.4900	3.5000	3.4900	3.5000	+0.287%	1,001	-67.714%
2022-07-12	3.4900	3.4900	3.4900	3.4900	-0.286%	100	-67.622%
2022-07-11	3.5000	3.5000	3.5000	3.5000	+5.740%	696	-67.714%
2022-07-05	3.5600	3.5600	3.3100	3.3100	-7.022%	510	-65.861%
2022-07-04	3.5600	3.5600	3.5600	3.5600	-9.184%	126	-68.258%
2022-06-28	3.9200	3.9200	3.9200	3.9200	+10.423%	300	-71.173%
2022-06-27	3.5500	3.5500	3.5500	3.5500	-5.333%	100	-68.169%
2022-06-23	3.8000	3.8000	3.7500	3.7500	-4.822%	400	-69.867%
2022-06-22	3.9900	3.9900	3.9400	3.9400	+5.630%	400	-71.320%
2022-06-21	3.8000	3.8000	3.7300	3.7300	+5.070%	300	-69.705%
2022-06-20	3.6000	3.6000	3.5500	3.5500	-8.974%	1,401	-68.169%
2022-06-17	3.8000	3.9000	3.5500	3.9000	-1.266%	1,026	-71.026%
2022-06-14	3.9500	3.9500	3.9500	3.9500	-1.003%	253	-71.392%
2022-06-13	3.9900	3.9900	3.9900	3.9900	+5.000%	327	-71.679%
2022-06-08	4.0000	4.0000	3.8000	3.8000	-5.000%	1,743	-70.263%
2022-06-07	4.2500	4.2500	4.0000	4.0000	-5.882%	500	-71.750%
2022-06-02	4.3500	4.3500	4.2500	4.2500	-3.409%	1,108	-73.412%
2022-05-31	4.4000	4.4000	4.4000	4.4000	+2.326%	911	-74.318%
2022-05-30	4.3100	4.3100	4.3000	4.3000	-4.867%	2,511	-73.721%
2022-05-27	4.5500	4.5500	4.5200	4.5200	+3.908%	1,118	-75.000%
2022-05-26	4.2000	4.3500	4.2000	4.3500	+16.000%	1,350	-74.023%
2022-05-24	4.2000	4.2000	3.7500	3.7500	-12.587%	1,488	-69.867%
2022-05-17	4.2900	4.2900	4.2900	4.2900	+5.147%	112	-73.660%
2022-05-16	4.0500	4.0800	4.0500	4.0800	+0.741%	3,185	-72.304%
2022-05-13	4.0500	4.0500	4.0500	4.0500	-0.735%	350	-72.099%
2022-05-06	3.9000	4.0800	3.9000	4.0800	+4.615%	9,268	-72.304%
2022-04-29	3.9000	3.9000	3.9000	3.9000	0.000%	100	-71.026%
2022-04-22	3.9000	3.9000	3.9000	3.9000	-2.010%	414	-71.026%
2022-04-21	3.9800	3.9800	3.9800	3.9800	-2.451%	535	-71.608%
2022-04-20	4.1000	4.2000	4.0800	4.0800	0.000%	4,012	-72.304%
2022-04-14	4.0500	4.0800	4.0500	4.0800	-0.730%	2,585	-72.304%
2022-04-13	4.1500	4.1500	4.1100	4.1100	-4.419%	501	-72.506%
2022-04-11	4.3100	4.4000	4.3000	4.3000	-2.273%	2,020	-73.721%
2022-04-07	4.5000	4.5000	4.4000	4.4000	-2.222%	5,410	-74.318%
2022-04-06	4.8000	4.8000	4.5000	4.5000	-6.250%	7,200	-74.889%
2022-04-05	4.8200	4.8200	4.8000	4.8000	-4.000%	300	-76.458%
2022-04-01	5.0000	5.0000	4.6200	5.0000	+0.200%	4,175	-77.400%
2022-03-31	4.7500	4.9900	4.7500	4.9900	+6.170%	600	-77.355%
2022-03-30	4.8500	4.8500	4.7000	4.7000	-2.083%	3,809	-75.957%
2022-03-29	4.6000	4.8000	4.6000	4.8000	+6.667%	5,065	-76.458%
2022-03-28	4.5000	4.5000	4.5000	4.5000	-0.662%	7,424	-74.889%
2022-03-25	4.5400	4.5400	4.5300	4.5300	-0.440%	1,400	-75.055%
2022-03-24	4.5600	4.5600	4.5500	4.5500	+1.111%	1,745	-75.165%
2022-03-23	4.5000	4.5000	4.4900	4.5000	-1.099%	2,063	-74.889%
2022-03-22	4.5600	4.5700	4.5500	4.5500	-3.191%	1,203	-75.165%
2022-03-21	4.7500	4.7500	4.7000	4.7000	-0.844%	631	-75.957%
2022-03-18	4.7400	4.7400	4.7400	4.7400	-0.211%	300	-76.160%
2022-03-17	4.8000	4.8000	4.7500	4.7500	-0.210%	1,000	-76.211%
2022-03-16	4.7600	4.7600	4.7500	4.7600	+0.422%	2,600	-76.261%
2022-03-15	4.6600	4.8400	4.4000	4.7400	-7.059%	7,677	-76.160%
2022-03-14	5.1500	5.1500	5.1000	5.1000	-6.077%	676	-77.843%
2022-03-10	5.1500	5.4300	5.1500	5.4300	+2.453%	800	-79.190%
2022-03-09	5.3000	5.3000	5.3000	5.3000	0.000%	1,100	-78.679%
2022-03-08	5.3000	5.3100	5.3000	5.3000	0.000%	27,401	-78.679%
2022-03-07	5.3200	5.3200	5.3000	5.3000	0.000%	1,519	-78.679%
2022-03-04	5.3000	5.3000	5.3000	5.3000	-0.935%	2,002	-78.679%
2022-02-28	5.3600	5.3600	5.3500	5.3500	-0.926%	2,210	-78.879%
2022-02-24	5.4000	5.4000	5.3000	5.4000	0.000%	4,600	-79.074%

.dark-mode .N425Cx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N425Cx{ color: #333333; background-color: white; border: 2px solid #333333; }BRBIG ROCK BREWERY INCstock TSE

BR
BIG ROCK BREWERY INC
stock TSE