TSXV - Free Realtime Quote CAD

Brunswick Exploration Inc. (BRW.V)

0.1400
0.0000
(0.00%)
As of 12:21:06 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.14000.14000.13000.14000.14001,137,239
May 8, 20250.14000.14000.14000.14000.140083,200
May 7, 20250.14000.15000.14000.14000.1400114,900
May 6, 20250.14000.14000.14000.14000.140045,200
May 5, 20250.14000.14000.14000.14000.140068,000
May 2, 20250.15000.15000.14000.14000.140021,200
May 1, 20250.16000.17000.14000.14000.1400359,800
Apr 30, 20250.17000.17000.16000.16000.160028,500
Apr 29, 20250.18000.21000.17000.17000.1700213,400
Apr 28, 20250.17000.18000.17000.17000.170016,200
Apr 25, 20250.17000.17000.16000.16000.160015,600
Apr 24, 20250.22000.22000.17000.17000.1700305,300
Apr 23, 20250.15000.21000.14000.20000.2000753,800
Apr 22, 20250.17000.17000.14000.14000.1400113,500
Apr 21, 20250.19000.19000.16000.16000.1600229,500
Apr 17, 20250.17000.17000.16000.17000.170062,200
Apr 16, 20250.18000.19000.17000.17000.1700136,000
Apr 15, 20250.18000.18000.18000.18000.180035,500
Apr 14, 20250.19000.19000.19000.19000.190019,900
Apr 11, 20250.17000.19000.17000.18000.1800218,500
Apr 10, 20250.18000.18000.17000.17000.170026,600
Apr 9, 20250.19000.19000.18000.19000.190074,800
Apr 8, 20250.19000.19000.18000.18000.1800214,000
Apr 7, 20250.17000.18000.16000.18000.1800203,900
Apr 4, 20250.19000.19000.17000.19000.1900579,000
Apr 3, 20250.18000.18000.18000.18000.180031,000
Apr 2, 20250.19000.19000.19000.19000.1900248,400
Apr 1, 20250.20000.20000.20000.20000.200011,600
Mar 31, 20250.20000.20000.19000.19000.190066,100
Mar 28, 20250.21000.22000.20000.20000.2000101,400
Mar 27, 20250.21000.21000.20000.21000.2100157,400
Mar 26, 20250.21000.22000.21000.21000.210026,100
Mar 25, 20250.22000.22000.20000.20000.200090,100
Mar 24, 20250.23000.23000.22000.22000.220025,900
Mar 21, 20250.23000.24000.22000.24000.240048,900
Mar 20, 20250.24000.24000.23000.24000.240094,000
Mar 19, 20250.25000.25000.24000.24000.240069,100
Mar 18, 20250.24000.26000.23000.26000.2600157,100
Mar 17, 20250.25000.25000.23000.24000.2400118,800
Mar 14, 20250.26000.27000.23000.24000.2400456,700
Mar 13, 20250.18000.23000.18000.23000.2300815,900
Mar 12, 20250.16000.18000.16000.17000.1700270,400
Mar 11, 20250.17000.17000.16000.16000.1600205,100
Mar 10, 20250.13000.17000.13000.15000.1500244,400
Mar 7, 20250.14000.14000.13000.14000.140025,400
Mar 6, 20250.13000.14000.13000.14000.140078,400
Mar 5, 20250.12000.13000.12000.13000.1300291,200
Mar 4, 20250.12000.12000.12000.12000.1200145,000
Mar 3, 20250.12000.13000.12000.12000.1200210,100
Feb 28, 20250.12000.13000.12000.13000.13008,900
Feb 27, 20250.12000.13000.12000.13000.130038,000
Feb 26, 20250.12000.12000.12000.12000.120077,000
Feb 25, 20250.13000.13000.12000.12000.120034,600
Feb 24, 20250.13000.13000.13000.13000.130067,300
Feb 21, 20250.12000.13000.12000.13000.1300103,900
Feb 20, 20250.12000.12000.12000.12000.120044,600
Feb 19, 20250.12000.12000.12000.12000.120051,600
Feb 18, 20250.12000.13000.12000.13000.1300194,300
Feb 14, 20250.13000.13000.12000.12000.1200170,200
Feb 13, 20250.12000.13000.12000.13000.130084,600
Feb 12, 20250.12000.12000.12000.12000.120021,800
Feb 11, 20250.12000.12000.12000.12000.120011,200
Feb 10, 20250.13000.13000.12000.12000.120056,700
Feb 7, 20250.13000.13000.12000.13000.130048,600
Feb 6, 20250.13000.13000.13000.13000.130036,000
Feb 5, 20250.13000.13000.13000.13000.130033,000
Feb 4, 20250.13000.13000.13000.13000.130080,700
Feb 3, 20250.14000.14000.13000.13000.130030,200
Jan 31, 20250.14000.14000.14000.14000.140058,700
Jan 30, 20250.14000.14000.14000.14000.1400233,800
Jan 29, 20250.14000.14000.14000.14000.140022,700
Jan 28, 20250.15000.15000.15000.15000.15005,200
Jan 27, 20250.15000.15000.14000.14000.1400178,400
Jan 24, 20250.14000.15000.14000.15000.150040,800
Jan 23, 20250.14000.15000.14000.15000.15004,500
Jan 22, 20250.15000.15000.14000.15000.150074,700
Jan 21, 20250.15000.15000.15000.15000.15002,700
Jan 20, 20250.14000.14000.14000.14000.140025,500
Jan 17, 20250.15000.15000.14000.14000.1400353,800
Jan 16, 20250.15000.16000.15000.15000.1500123,200
Jan 15, 20250.16000.16000.16000.16000.160016,200
Jan 14, 20250.15000.16000.15000.16000.160044,600
Jan 13, 20250.15000.15000.14000.15000.150023,300
Jan 10, 20250.16000.16000.14000.14000.1400104,400
Jan 9, 20250.16000.16000.15000.16000.160081,600
Jan 8, 20250.16000.16000.16000.16000.160023,500
Jan 7, 20250.16000.16000.16000.16000.160098,500
Jan 6, 20250.15000.16000.15000.15000.150014,500
Jan 3, 20250.16000.16000.15000.15000.150050,200
Jan 2, 20250.16000.16000.16000.16000.160024,500
Dec 31, 20240.16000.17000.15000.16000.160066,300
Dec 30, 20240.16000.17000.15000.15000.1500230,100
Dec 27, 20240.16000.17000.16000.16000.160035,800
Dec 24, 20240.16000.16000.15000.16000.160062,000
Dec 23, 20240.16000.16000.15000.15000.150041,600
Dec 20, 20240.15000.17000.15000.16000.1600155,800
Dec 19, 20240.15000.15000.14000.14000.1400104,500
Dec 18, 20240.15000.16000.15000.15000.150063,100
Dec 17, 20240.14000.14000.14000.14000.140039,800
Dec 16, 20240.14000.14000.14000.14000.1400177,000
Dec 13, 20240.16000.16000.14000.14000.1400110,900
Dec 12, 20240.16000.16000.15000.15000.1500151,800
Dec 11, 20240.17000.17000.16000.16000.1600167,400
Dec 10, 20240.18000.18000.17000.17000.170033,700
Dec 9, 20240.16000.18000.16000.18000.1800167,500
Dec 6, 20240.16000.16000.16000.16000.16002,000
Dec 5, 20240.16000.17000.16000.17000.17008,100
Dec 4, 20240.17000.17000.16000.16000.160055,800
Dec 3, 20240.16000.17000.16000.17000.170044,200
Dec 2, 20240.16000.17000.16000.16000.160056,800
Nov 29, 20240.18000.18000.16000.17000.170052,400
Nov 28, 20240.17000.17000.16000.16000.16006,700
Nov 27, 20240.18000.18000.17000.17000.170042,700
Nov 26, 20240.19000.19000.17000.17000.170067,000
Nov 25, 20240.18000.18000.17000.17000.1700175,900
Nov 22, 20240.19000.19000.18000.19000.190035,100
Nov 21, 20240.18000.18000.18000.18000.180036,600
Nov 20, 20240.19000.19000.18000.18000.1800127,700
Nov 19, 20240.19000.19000.18000.18000.180075,400
Nov 18, 20240.20000.20000.18000.18000.1800117,000
Nov 15, 20240.20000.20000.18000.18000.180044,500
Nov 14, 20240.20000.20000.19000.20000.200087,100
Nov 13, 20240.19000.22000.19000.20000.200042,000
Nov 12, 20240.18000.20000.18000.20000.200071,900
Nov 11, 20240.18000.19000.18000.18000.1800206,500
Nov 8, 20240.20000.20000.19000.19000.190087,600
Nov 7, 20240.21000.22000.20000.20000.2000431,500
Nov 6, 20240.21000.21000.20000.20000.200048,000
Nov 5, 20240.21000.22000.21000.21000.210015,600
Nov 4, 20240.22000.22000.21000.22000.220038,500
Nov 1, 20240.23000.23000.22000.22000.2200106,000
Oct 31, 20240.26000.26000.21000.24000.2400249,300
Oct 30, 20240.26000.26000.24000.25000.2500173,700
Oct 29, 20240.24000.25000.24000.25000.250093,900
Oct 28, 20240.25000.25000.24000.24000.240047,100
Oct 25, 20240.27000.27000.24000.25000.250059,800
Oct 24, 20240.23000.27000.23000.27000.2700331,400
Oct 23, 20240.23000.23000.22000.23000.2300157,900
Oct 22, 20240.24000.24000.23000.23000.23007,800
Oct 21, 20240.24000.25000.23000.23000.2300135,100
Oct 18, 20240.24000.25000.24000.24000.2400212,400
Oct 17, 20240.25000.25000.24000.24000.2400121,600
Oct 16, 20240.26000.26000.24000.24000.2400156,200
Oct 15, 20240.26000.27000.26000.27000.270042,500
Oct 11, 20240.26000.28000.26000.26000.260073,500
Oct 10, 20240.29000.29000.26000.26000.2600231,700
Oct 9, 20240.23000.30000.23000.28000.2800655,200
Oct 8, 20240.22000.23000.22000.22000.2200197,500
Oct 7, 20240.22000.23000.21000.22000.2200447,600
Oct 4, 20240.21000.21000.20000.21000.2100117,200
Oct 3, 20240.22000.22000.21000.21000.210073,900
Oct 2, 20240.19000.21000.19000.21000.2100574,100
Oct 1, 20240.18000.18000.18000.18000.180065,300
Sep 30, 20240.17000.19000.16000.19000.1900353,400
Sep 27, 20240.16000.17000.16000.17000.170017,300
Sep 26, 20240.17000.17000.15000.16000.1600122,600
Sep 25, 20240.15000.18000.15000.17000.1700171,200
Sep 24, 20240.14000.16000.14000.16000.160081,900
Sep 23, 20240.16000.16000.14000.14000.1400221,100
Sep 20, 20240.17000.17000.16000.16000.1600251,700
Sep 19, 20240.17000.17000.17000.17000.170095,300
Sep 18, 20240.17000.17000.16000.16000.160050,100
Sep 17, 20240.17000.18000.17000.17000.170046,700
Sep 16, 20240.17000.17000.17000.17000.170091,900
Sep 13, 20240.17000.18000.17000.17000.170024,800
Sep 12, 20240.17000.18000.17000.17000.170074,300
Sep 11, 20240.15000.17000.15000.17000.1700112,100
Sep 10, 20240.15000.15000.14000.14000.140094,400
Sep 9, 20240.14000.16000.14000.15000.1500125,500
Sep 6, 20240.18000.18000.14000.16000.1600223,000
Sep 5, 20240.16000.17000.16000.16000.160030,000
Sep 4, 20240.17000.17000.17000.17000.170024,200
Sep 3, 20240.17000.18000.17000.17000.170020,900
Aug 30, 20240.18000.18000.17000.17000.170052,500
Aug 29, 20240.18000.18000.18000.18000.18008,300
Aug 28, 20240.18000.18000.17000.18000.180077,100
Aug 27, 20240.18000.18000.17000.18000.1800141,000
Aug 26, 20240.18000.18000.17000.18000.180031,000
Aug 23, 20240.19000.19000.17000.18000.1800194,000
Aug 22, 20240.19000.19000.19000.19000.190052,400
Aug 21, 20240.18000.18000.18000.18000.18001,100
Aug 20, 20240.19000.19000.18000.18000.180042,000
Aug 19, 20240.18000.20000.18000.19000.1900203,300
Aug 16, 20240.18000.19000.18000.19000.1900340,800
Aug 15, 20240.18000.18000.18000.18000.180013,700
Aug 14, 20240.18000.18000.18000.18000.180028,100
Aug 13, 20240.18000.19000.18000.19000.190055,400
Aug 12, 20240.18000.18000.18000.18000.180064,900
Aug 9, 20240.20000.20000.17000.17000.17001,200
Aug 8, 20240.16000.17000.16000.17000.170063,300
Aug 7, 20240.18000.18000.16000.16000.1600259,500
Aug 6, 20240.20000.20000.17000.17000.1700291,900
Aug 2, 20240.20000.20000.19000.19000.1900119,800
Aug 1, 20240.21000.21000.19000.19000.190063,800
Jul 31, 20240.20000.21000.19000.21000.2100230,400
Jul 30, 20240.19000.19000.19000.19000.1900109,000
Jul 29, 20240.20000.20000.20000.20000.200028,500
Jul 26, 20240.20000.20000.19000.20000.200096,000
Jul 25, 20240.19000.20000.19000.20000.200044,000
Jul 24, 20240.20000.20000.19000.20000.2000190,200
Jul 23, 20240.21000.21000.20000.20000.200043,300
Jul 22, 20240.22000.22000.21000.21000.210092,800
Jul 19, 20240.21000.21000.21000.21000.2100125,200
Jul 18, 20240.22000.22000.21000.21000.210081,700
Jul 17, 20240.23000.23000.21000.22000.220077,300
Jul 16, 20240.24000.24000.22000.22000.2200256,100
Jul 15, 20240.24000.24000.23000.23000.230039,900
Jul 12, 20240.23000.23000.23000.23000.230077,600
Jul 11, 20240.24000.24000.22000.23000.2300164,400
Jul 10, 20240.24000.25000.23000.24000.240058,000
Jul 9, 20240.24000.25000.24000.24000.240061,500
Jul 8, 20240.25000.26000.24000.24000.240026,700
Jul 5, 20240.22000.25000.22000.25000.2500209,600
Jul 4, 20240.23000.23000.23000.23000.23001,100
Jul 3, 20240.23000.23000.22000.23000.2300100,200
Jul 2, 20240.23000.23000.22000.23000.230048,100
Jun 28, 20240.22000.23000.22000.23000.230046,700
Jun 27, 20240.23000.23000.22000.22000.220097,900
Jun 26, 20240.23000.23000.22000.23000.2300131,200
Jun 25, 20240.24000.25000.23000.24000.240096,100
Jun 24, 20240.25000.25000.24000.24000.2400128,800
Jun 21, 20240.25000.27000.24000.27000.270058,000
Jun 20, 20240.26000.27000.24000.25000.2500150,300
Jun 19, 20240.28000.28000.25000.25000.2500111,900
Jun 18, 20240.29000.29000.27000.28000.280095,000
Jun 17, 20240.24000.28000.24000.28000.2800200,400
Jun 14, 20240.25000.26000.24000.24000.2400288,500
Jun 13, 20240.26000.27000.25000.25000.2500220,000
Jun 12, 20240.27000.28000.25000.25000.2500107,000
Jun 11, 20240.28000.28000.25000.26000.2600217,300
Jun 10, 20240.29000.32000.28000.28000.2800481,000
Jun 7, 20240.33000.33000.28000.28000.2800164,800
Jun 6, 20240.32000.34000.31000.32000.3200286,700
Jun 5, 20240.33000.33000.30000.32000.3200317,300
Jun 4, 20240.40000.40000.32000.32000.3200614,300
Jun 3, 20240.38000.39000.38000.39000.390062,100
May 31, 20240.38000.38000.37000.38000.3800367,400
May 30, 20240.40000.40000.38000.38000.3800134,000
May 29, 20240.40000.41000.38000.40000.4000293,700
May 28, 20240.39000.41000.39000.41000.4100339,000
May 27, 20240.40000.40000.39000.40000.4000341,700
May 24, 20240.40000.42000.40000.41000.410057,600
May 23, 20240.42000.42000.40000.40000.4000410,500
May 22, 20240.46000.46000.42000.42000.4200352,200
May 21, 20240.46000.47000.45000.45000.4500177,000
May 17, 20240.42000.45000.42000.44000.4400278,600
May 16, 20240.44000.44000.41000.41000.4100149,400
May 15, 20240.43000.44000.42000.42000.420099,500
May 14, 20240.46000.46000.42000.43000.4300358,300
May 13, 20240.49000.49000.46000.47000.4700124,600
May 10, 20240.50000.51000.49000.50000.500060,200
May 9, 20240.53000.53000.50000.52000.520089,200

Related Tickers