TSXV - Delayed Quote CAD

Brunswick Exploration Inc. (BRW.V)

Compare
0.2300 -0.0050 (-2.13%)
At close: October 21 at 3:30 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.2400 0.2500 0.2300 0.2300 0.2300 135,100
Oct 18, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 212,400
Oct 17, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 121,600
Oct 16, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 156,200
Oct 15, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 42,500
Oct 11, 2024 0.2600 0.2800 0.2600 0.2600 0.2600 73,500
Oct 10, 2024 0.2900 0.2900 0.2600 0.2600 0.2600 231,700
Oct 9, 2024 0.2300 0.3000 0.2300 0.2800 0.2800 655,200
Oct 8, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 197,500
Oct 7, 2024 0.2200 0.2300 0.2100 0.2200 0.2200 447,600
Oct 4, 2024 0.2100 0.2100 0.2000 0.2100 0.2100 117,200
Oct 3, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 73,900
Oct 2, 2024 0.1900 0.2100 0.1900 0.2100 0.2100 574,100
Oct 1, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 65,300
Sep 30, 2024 0.1700 0.1900 0.1600 0.1900 0.1900 353,400
Sep 27, 2024 0.1600 0.1700 0.1600 0.1700 0.1700 17,300
Sep 26, 2024 0.1700 0.1700 0.1500 0.1600 0.1600 122,600
Sep 25, 2024 0.1500 0.1800 0.1500 0.1700 0.1700 171,200
Sep 24, 2024 0.1400 0.1600 0.1400 0.1600 0.1600 81,900
Sep 23, 2024 0.1600 0.1600 0.1400 0.1400 0.1400 221,100
Sep 20, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 251,700
Sep 19, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 95,300
Sep 18, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 50,100
Sep 17, 2024 0.1700 0.1800 0.1700 0.1700 0.1700 46,700
Sep 16, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 91,900
Sep 13, 2024 0.1700 0.1800 0.1700 0.1700 0.1700 24,800
Sep 12, 2024 0.1700 0.1800 0.1700 0.1700 0.1700 74,300
Sep 11, 2024 0.1500 0.1700 0.1500 0.1700 0.1700 112,100
Sep 10, 2024 0.1500 0.1500 0.1400 0.1400 0.1400 94,400
Sep 9, 2024 0.1400 0.1600 0.1400 0.1500 0.1500 125,500
Sep 6, 2024 0.1800 0.1800 0.1400 0.1600 0.1600 223,000
Sep 5, 2024 0.1600 0.1700 0.1600 0.1600 0.1600 30,000
Sep 4, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 24,200
Sep 3, 2024 0.1700 0.1800 0.1700 0.1700 0.1700 20,900
Aug 30, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 52,500
Aug 29, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 8,300
Aug 28, 2024 0.1800 0.1800 0.1700 0.1800 0.1800 77,100
Aug 27, 2024 0.1800 0.1800 0.1700 0.1800 0.1800 141,000
Aug 26, 2024 0.1800 0.1800 0.1700 0.1800 0.1800 31,000
Aug 23, 2024 0.1900 0.1900 0.1700 0.1800 0.1800 194,000
Aug 22, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 52,400
Aug 21, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 1,100
Aug 20, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 42,000
Aug 19, 2024 0.1800 0.2000 0.1800 0.1900 0.1900 203,300
Aug 16, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 340,800
Aug 15, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 13,700
Aug 14, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 28,100
Aug 13, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 55,400
Aug 12, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 64,900
Aug 9, 2024 0.2000 0.2000 0.1700 0.1700 0.1700 1,200
Aug 8, 2024 0.1600 0.1700 0.1600 0.1700 0.1700 63,300
Aug 7, 2024 0.1800 0.1800 0.1600 0.1600 0.1600 259,500
Aug 6, 2024 0.2000 0.2000 0.1700 0.1700 0.1700 291,900
Aug 2, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 119,800
Aug 1, 2024 0.2100 0.2100 0.1900 0.1900 0.1900 63,800
Jul 31, 2024 0.2000 0.2100 0.1900 0.2100 0.2100 230,400
Jul 30, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 109,000
Jul 29, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 28,500
Jul 26, 2024 0.2000 0.2000 0.1900 0.2000 0.2000 96,000
Jul 25, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 44,000
Jul 24, 2024 0.2000 0.2000 0.1900 0.2000 0.2000 190,200
Jul 23, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 43,300
Jul 22, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 92,800
Jul 19, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 125,200
Jul 18, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 81,700
Jul 17, 2024 0.2300 0.2300 0.2100 0.2200 0.2200 77,300
Jul 16, 2024 0.2400 0.2400 0.2200 0.2200 0.2200 256,100
Jul 15, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 39,900
Jul 12, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 77,600
Jul 11, 2024 0.2400 0.2400 0.2200 0.2300 0.2300 164,400
Jul 10, 2024 0.2400 0.2500 0.2300 0.2400 0.2400 58,000
Jul 9, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 61,500
Jul 8, 2024 0.2500 0.2600 0.2400 0.2400 0.2400 26,700
Jul 5, 2024 0.2200 0.2500 0.2200 0.2500 0.2500 209,600
Jul 4, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,100
Jul 3, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 100,200
Jul 2, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 48,100
Jun 28, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 46,700
Jun 27, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 97,900
Jun 26, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 131,200
Jun 25, 2024 0.2400 0.2500 0.2300 0.2400 0.2400 96,100
Jun 24, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 128,800
Jun 21, 2024 0.2500 0.2700 0.2400 0.2700 0.2700 58,000
Jun 20, 2024 0.2600 0.2700 0.2400 0.2500 0.2500 150,300
Jun 19, 2024 0.2800 0.2800 0.2500 0.2500 0.2500 111,900
Jun 18, 2024 0.2900 0.2900 0.2700 0.2800 0.2800 95,000
Jun 17, 2024 0.2400 0.2800 0.2400 0.2800 0.2800 200,400
Jun 14, 2024 0.2500 0.2600 0.2400 0.2400 0.2400 288,500
Jun 13, 2024 0.2600 0.2700 0.2500 0.2500 0.2500 220,000
Jun 12, 2024 0.2700 0.2800 0.2500 0.2500 0.2500 107,000
Jun 11, 2024 0.2800 0.2800 0.2500 0.2600 0.2600 217,300
Jun 10, 2024 0.2900 0.3200 0.2800 0.2800 0.2800 481,000
Jun 7, 2024 0.3300 0.3300 0.2800 0.2800 0.2800 164,800
Jun 6, 2024 0.3200 0.3400 0.3100 0.3200 0.3200 286,700
Jun 5, 2024 0.3300 0.3300 0.3000 0.3200 0.3200 317,300
Jun 4, 2024 0.4000 0.4000 0.3200 0.3200 0.3200 614,300
Jun 3, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 62,100
May 31, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 367,400
May 30, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 134,000
May 29, 2024 0.4000 0.4100 0.3800 0.4000 0.4000 293,700
May 28, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 339,000
May 27, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 341,700
May 24, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 57,600
May 23, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 410,500
May 22, 2024 0.4600 0.4600 0.4200 0.4200 0.4200 352,200
May 21, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 177,000
May 17, 2024 0.4200 0.4500 0.4200 0.4400 0.4400 278,600
May 16, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 149,400
May 15, 2024 0.4300 0.4400 0.4200 0.4200 0.4200 99,500
May 14, 2024 0.4600 0.4600 0.4200 0.4300 0.4300 358,300
May 13, 2024 0.4900 0.4900 0.4600 0.4700 0.4700 124,600
May 10, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 60,200
May 9, 2024 0.5300 0.5300 0.5000 0.5200 0.5200 89,200
May 8, 2024 0.5100 0.5300 0.4900 0.5300 0.5300 279,400
May 7, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 48,900
May 6, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 33,800
May 3, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 114,200
May 2, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 89,000
May 1, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 42,400
Apr 30, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 40,000
Apr 29, 2024 0.4800 0.5000 0.4800 0.4900 0.4900 108,300
Apr 26, 2024 0.4800 0.5000 0.4800 0.4800 0.4800 103,600
Apr 25, 2024 0.4600 0.4700 0.4300 0.4700 0.4700 190,000
Apr 24, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 48,000
Apr 23, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 94,900
Apr 22, 2024 0.4900 0.4900 0.4600 0.4600 0.4600 86,400
Apr 19, 2024 0.5000 0.5100 0.4900 0.4900 0.4900 78,000
Apr 18, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 35,900
Apr 17, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 139,700
Apr 16, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 89,700
Apr 15, 2024 0.5600 0.5700 0.5400 0.5600 0.5600 117,800
Apr 12, 2024 0.5100 0.5700 0.5100 0.5400 0.5400 463,800
Apr 11, 2024 0.5000 0.5300 0.4900 0.4900 0.4900 176,500
Apr 10, 2024 0.4800 0.5300 0.4700 0.5300 0.5300 272,000
Apr 9, 2024 0.4800 0.4800 0.4500 0.4800 0.4800 183,700
Apr 8, 2024 0.4800 0.4800 0.4600 0.4700 0.4700 189,900
Apr 5, 2024 0.4600 0.4600 0.4500 0.4600 0.4600 103,200
Apr 4, 2024 0.5200 0.5200 0.4600 0.4700 0.4700 137,400
Apr 3, 2024 0.4800 0.5100 0.4700 0.5000 0.5000 187,300
Apr 2, 2024 0.4000 0.4800 0.4000 0.4800 0.4800 592,600
Apr 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 167,800
Mar 28, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 185,000
Mar 27, 2024 0.3900 0.4000 0.3800 0.3800 0.3800 67,700
Mar 26, 2024 0.4000 0.4000 0.3700 0.3800 0.3800 679,000
Mar 25, 2024 0.4300 0.4300 0.4000 0.4000 0.4000 434,400
Mar 22, 2024 0.4300 0.4500 0.4300 0.4300 0.4300 468,300
Mar 21, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 89,800
Mar 20, 2024 0.4200 0.4300 0.4000 0.4300 0.4300 175,400
Mar 19, 2024 0.4400 0.4500 0.4200 0.4200 0.4200 174,200
Mar 18, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 50,000
Mar 15, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 64,700
Mar 14, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 196,200
Mar 13, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 139,000
Mar 12, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 90,900
Mar 11, 2024 0.4600 0.4800 0.4600 0.4600 0.4600 59,500
Mar 8, 2024 0.4900 0.4900 0.4500 0.4600 0.4600 121,800
Mar 7, 2024 0.4700 0.5000 0.4700 0.4900 0.4900 382,100
Mar 6, 2024 0.4500 0.4900 0.4400 0.4800 0.4800 105,300
Mar 5, 2024 0.4900 0.4900 0.4400 0.4500 0.4500 236,800
Mar 4, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 226,600
Mar 1, 2024 0.4400 0.5100 0.4300 0.4900 0.4900 615,900
Feb 29, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 100,700
Feb 28, 2024 0.4300 0.4700 0.4100 0.4100 0.4100 183,800
Feb 27, 2024 0.3900 0.4400 0.3700 0.4200 0.4200 299,800
Feb 26, 2024 0.4300 0.4300 0.3700 0.4100 0.4100 403,200
Feb 23, 2024 0.4200 0.4300 0.4100 0.4200 0.4200 182,300
Feb 22, 2024 0.4800 0.4800 0.4100 0.4100 0.4100 371,400
Feb 21, 2024 0.4600 0.4800 0.4600 0.4600 0.4600 285,800
Feb 20, 2024 0.4900 0.4900 0.4600 0.4600 0.4600 144,200
Feb 16, 2024 0.4800 0.5000 0.4700 0.5000 0.5000 139,100
Feb 15, 2024 0.5000 0.5000 0.4600 0.4600 0.4600 351,000
Feb 14, 2024 0.4800 0.5000 0.4700 0.4900 0.4900 384,500
Feb 13, 2024 0.4900 0.5000 0.4800 0.4900 0.4900 62,600
Feb 12, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 34,600
Feb 9, 2024 0.4800 0.5100 0.4700 0.5000 0.5000 256,300
Feb 8, 2024 0.4900 0.4900 0.4500 0.4800 0.4800 126,500
Feb 7, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 113,700
Feb 6, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 143,300
Feb 5, 2024 0.5200 0.5300 0.4900 0.5100 0.5100 393,000
Feb 2, 2024 0.5500 0.5500 0.5200 0.5300 0.5300 92,600
Feb 1, 2024 0.5200 0.5500 0.5000 0.5500 0.5500 98,700
Jan 31, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 128,900
Jan 30, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 112,100
Jan 29, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 187,200
Jan 26, 2024 0.5300 0.5300 0.5000 0.5200 0.5200 146,400
Jan 25, 2024 0.5200 0.5400 0.5200 0.5200 0.5200 101,300
Jan 24, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 431,000
Jan 23, 2024 0.5200 0.5300 0.4900 0.4900 0.4900 715,000
Jan 22, 2024 0.6000 0.6000 0.5000 0.5200 0.5200 662,500
Jan 19, 2024 0.5100 0.6100 0.4800 0.6100 0.6100 765,000
Jan 18, 2024 0.6900 0.7000 0.5000 0.5100 0.5100 2,385,200
Jan 17, 2024 0.7200 0.7300 0.6900 0.7100 0.7100 421,700
Jan 16, 2024 0.7600 0.7600 0.7300 0.7300 0.7300 155,100
Jan 15, 2024 0.7800 0.7800 0.7500 0.7600 0.7600 94,000
Jan 12, 2024 0.7600 0.7900 0.7600 0.7700 0.7700 85,300
Jan 11, 2024 0.7600 0.7800 0.7600 0.7700 0.7700 133,000
Jan 10, 2024 0.7900 0.8100 0.7500 0.7600 0.7600 212,000
Jan 9, 2024 0.8000 0.8000 0.7500 0.7600 0.7600 245,600
Jan 8, 2024 0.8000 0.8200 0.7800 0.7900 0.7900 150,600
Jan 5, 2024 0.7600 0.7900 0.7600 0.7900 0.7900 204,600
Jan 4, 2024 0.7900 0.8000 0.7500 0.7700 0.7700 357,700
Jan 3, 2024 0.8100 0.8100 0.7700 0.7900 0.7900 133,900
Jan 2, 2024 0.8100 0.8200 0.7900 0.7900 0.7900 216,800
Dec 29, 2023 0.8500 0.8500 0.8100 0.8300 0.8300 137,400
Dec 28, 2023 0.8900 0.8900 0.8400 0.8500 0.8500 133,400
Dec 27, 2023 0.8700 0.8700 0.8500 0.8700 0.8700 58,700
Dec 22, 2023 0.8000 0.9000 0.8000 0.8500 0.8500 282,200
Dec 21, 2023 0.8000 0.8200 0.8000 0.8000 0.8000 114,300
Dec 20, 2023 0.8200 0.8300 0.7700 0.7700 0.7700 202,300
Dec 19, 2023 0.8600 0.8700 0.8200 0.8200 0.8200 182,200
Dec 18, 2023 0.8000 0.8600 0.7800 0.8200 0.8200 309,500
Dec 15, 2023 0.7800 0.8000 0.7700 0.7800 0.7800 260,900
Dec 14, 2023 0.8300 0.8400 0.7900 0.7900 0.7900 137,900
Dec 13, 2023 0.8100 0.8300 0.8000 0.8200 0.8200 170,400
Dec 12, 2023 0.8700 0.8700 0.8100 0.8100 0.8100 270,700
Dec 11, 2023 0.9000 0.9000 0.8400 0.8500 0.8500 928,800
Dec 8, 2023 0.9200 0.9500 0.9000 0.9100 0.9100 117,300
Dec 7, 2023 0.9700 0.9700 0.9000 0.9200 0.9200 410,900
Dec 6, 2023 0.9700 0.9700 0.9200 0.9700 0.9700 452,000
Dec 5, 2023 1.1000 1.1400 0.9500 0.9800 0.9800 1,195,400
Dec 4, 2023 1.0700 1.0800 1.0200 1.0800 1.0800 252,700
Dec 1, 2023 1.0700 1.0800 1.0100 1.0600 1.0600 268,500
Nov 30, 2023 0.9900 1.0700 0.9800 1.0700 1.0700 166,200
Nov 29, 2023 1.0200 1.0200 0.9700 0.9800 0.9800 302,000
Nov 28, 2023 1.0700 1.1400 1.0000 1.0100 1.0100 1,070,400
Nov 27, 2023 1.0200 1.0700 1.0100 1.0500 1.0500 345,500
Nov 24, 2023 0.9900 1.0200 0.9600 1.0200 1.0200 236,100
Nov 23, 2023 0.9700 1.0000 0.9600 0.9600 0.9600 51,700
Nov 22, 2023 1.0300 1.0400 0.9700 0.9900 0.9900 285,400
Nov 21, 2023 1.0700 1.0800 1.0100 1.0300 1.0300 254,400
Nov 20, 2023 0.9800 1.0800 0.9800 1.0700 1.0700 314,100
Nov 17, 2023 1.0500 1.0500 0.9400 0.9800 0.9800 298,900
Nov 16, 2023 0.9500 1.0700 0.9300 1.0400 1.0400 668,900
Nov 15, 2023 0.9300 0.9800 0.9200 0.9600 0.9600 159,300
Nov 14, 2023 0.9000 0.9500 0.8700 0.9500 0.9500 170,700
Nov 13, 2023 0.9200 0.9500 0.9000 0.9300 0.9300 250,300
Nov 10, 2023 0.9400 0.9400 0.8600 0.9000 0.9000 398,800
Nov 9, 2023 0.9800 1.0200 0.9400 0.9400 0.9400 304,400
Nov 8, 2023 1.0400 1.0400 0.9800 1.0000 1.0000 209,100
Nov 7, 2023 1.0400 1.0600 1.0100 1.0300 1.0300 289,400
Nov 6, 2023 0.9500 1.0500 0.9400 1.0500 1.0500 409,100
Nov 3, 2023 0.8900 0.9600 0.8900 0.9500 0.9500 343,400
Nov 2, 2023 0.9300 0.9500 0.8700 0.8700 0.8700 342,900
Nov 1, 2023 0.9500 0.9600 0.9000 0.9000 0.9000 400,900
Oct 31, 2023 0.9800 0.9800 0.9000 0.9200 0.9200 1,400,900
Oct 30, 2023 1.0900 1.0900 1.0100 1.0300 1.0300 303,800
Oct 27, 2023 1.0000 1.1200 0.9600 1.0900 1.0900 782,700
Oct 26, 2023 0.9700 1.0000 0.9400 1.0000 1.0000 361,500
Oct 25, 2023 0.9200 0.9800 0.8900 0.9700 0.9700 314,700
Oct 24, 2023 0.8600 0.9100 0.8600 0.9100 0.9100 177,900
Oct 23, 2023 0.8600 0.8900 0.8200 0.8900 0.8900 284,500

Related Tickers