UK markets closed

Bragg Gaming Group Inc. (BRAG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.63-0.24 (-3.05%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.767.797.567.637.636,278
02 May 20247.588.057.587.877.8713,000
01 May 20247.507.807.417.647.6438,200
30 Apr 20247.607.767.507.517.5125,600
29 Apr 20248.168.167.607.747.7490,100
26 Apr 20248.278.408.228.288.289,500
25 Apr 20248.418.468.058.218.2123,200
24 Apr 20248.758.868.338.478.4711,200
23 Apr 20248.408.498.348.358.3515,200
22 Apr 20248.508.648.248.258.2522,200
19 Apr 20248.448.758.358.448.4476,100
18 Apr 20248.308.538.228.508.5022,300
17 Apr 20248.088.408.088.268.2616,700
16 Apr 20248.078.307.998.238.2322,900
15 Apr 20248.098.277.958.278.2731,600
12 Apr 20248.158.328.078.138.1330,000
11 Apr 20248.348.418.068.288.2817,800
10 Apr 20248.398.468.228.418.4120,700
09 Apr 20248.528.598.398.558.5534,300
08 Apr 20248.708.958.498.628.6234,000
05 Apr 20248.858.978.698.848.8426,500
04 Apr 20249.349.348.768.858.8539,300
03 Apr 20248.909.458.849.169.16180,900
02 Apr 20248.898.908.558.908.9058,100
01 Apr 20248.229.008.228.858.85152,600
28 Mar 20248.648.658.128.298.2981,300
27 Mar 20247.638.357.638.318.31485,200
26 Mar 20247.207.496.967.207.20133,000
25 Mar 20247.107.106.767.057.0578,900
22 Mar 20246.947.176.917.117.1124,500
21 Mar 20246.757.106.746.946.9442,300
20 Mar 20246.716.786.656.766.7615,000
19 Mar 20246.866.906.706.736.7349,400
18 Mar 20246.716.916.716.876.879,400
15 Mar 20247.057.056.666.716.7124,900
14 Mar 20246.917.006.836.906.907,300
13 Mar 20246.917.156.917.007.0014,800
12 Mar 20247.157.156.946.946.9414,100
11 Mar 20247.057.217.057.167.1611,000
08 Mar 20247.247.257.097.157.155,300
07 Mar 20247.147.246.927.247.247,800
06 Mar 20247.257.257.077.107.108,200
05 Mar 20247.257.257.057.207.2020,500
04 Mar 20247.527.567.247.257.259,200
01 Mar 20247.297.607.297.577.5730,700
29 Feb 20247.197.217.037.157.1517,900
28 Feb 20247.177.337.177.297.298,800
27 Feb 20247.597.597.197.217.2115,200
26 Feb 20247.267.697.267.517.5128,500
23 Feb 20247.167.407.167.317.316,500
22 Feb 20247.257.257.137.247.246,100
21 Feb 20247.137.287.007.257.2521,600
20 Feb 20247.277.307.107.157.1512,300
16 Feb 20247.177.367.177.327.3213,900
15 Feb 20247.367.367.147.157.156,300
14 Feb 20247.427.697.337.337.3310,600
13 Feb 20247.627.757.567.597.5920,700
12 Feb 20247.357.687.357.627.6210,800
09 Feb 20247.307.607.117.527.5231,100
08 Feb 20247.197.197.077.097.093,900
07 Feb 20247.087.207.087.207.207,500
06 Feb 20247.167.307.167.207.2014,800
05 Feb 20247.257.257.167.167.1618,800
02 Feb 20247.507.507.267.267.267,100
01 Feb 20247.487.487.157.297.2910,400
31 Jan 20247.517.737.407.507.5025,500
30 Jan 20247.497.737.187.607.6023,400
29 Jan 20247.077.506.947.457.4582,200
26 Jan 20246.607.076.567.077.0736,600
25 Jan 20245.896.785.896.606.6058,000
24 Jan 20246.166.165.895.995.9978,500
23 Jan 20246.116.165.955.995.9933,800
22 Jan 20246.376.376.076.136.139,000
19 Jan 20246.516.546.026.146.1476,700
18 Jan 20246.596.686.506.626.629,400
17 Jan 20246.546.706.546.616.619,000
16 Jan 20246.816.866.506.746.7419,000
15 Jan 20246.806.866.806.826.821,800
12 Jan 20246.906.956.806.856.8516,300
11 Jan 20246.856.926.856.906.906,000
10 Jan 20246.856.956.856.856.854,000
09 Jan 20246.786.956.786.856.8525,300
08 Jan 20246.766.956.766.956.957,400
05 Jan 20246.906.916.856.916.914,000
04 Jan 20246.927.036.807.007.0011,100
03 Jan 20246.836.976.746.966.963,000
02 Jan 20246.766.966.696.966.967,900
29 Dec 20236.816.816.706.786.7811,900
28 Dec 20237.007.006.786.866.867,500
27 Dec 20236.886.906.806.906.90700
22 Dec 20236.947.056.876.886.8810,700
21 Dec 20236.826.976.756.866.8617,100
20 Dec 20236.766.926.726.826.826,900
19 Dec 20236.856.896.726.756.758,000
18 Dec 20236.846.906.776.776.776,300
15 Dec 20236.906.956.776.806.809,300
14 Dec 20236.747.086.696.936.9334,300
13 Dec 20236.726.726.596.616.6124,500
12 Dec 20236.956.956.716.746.749,800
11 Dec 20237.327.426.956.996.9943,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...