The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bri-Chem Corp.

  • BRY
  • TSX
  • Business Services
  • Latest 1.74
  • Currency C$
  • Change -0.01
  • Percent Change -0.571 %
  • Volume 400
  • Fri Aug 29, 2014 01:47 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.74 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 1.74 1.73 1.73 1.74 400
Aug 28 1.77 1.72 1.77 1.75 6,500
Aug 27 1.73 1.70 1.73 1.72 9,000
Aug 26 1.76 1.76 1.76 1.76 --
Aug 25 1.77 1.73 1.77 1.76 5,900
Aug 22 1.80 1.73 1.80 1.77 5,124
Aug 21 1.80 1.72 1.75 1.75 17,900
Aug 20 1.80 1.75 1.76 1.77 27,802
Aug 19 1.80 1.72 1.72 1.78 13,305
Aug 18 1.70 1.70 1.70 1.70 --
Aug 15 1.84 1.70 1.84 1.70 79,480
Aug 14 1.89 1.78 1.85 1.78 55,600
Aug 13 1.89 1.85 1.88 1.89 13,747
Aug 12 1.87 1.82 1.86 1.87 10,000
Aug 11 1.87 1.86 1.87 1.86 2,310
Aug 8 1.87 1.82 1.87 1.85 3,204
Aug 7 1.89 1.82 1.83 1.87 13,074
Aug 6 1.83 1.80 1.83 1.81 7,500
Aug 5 1.88 1.80 1.88 1.85 19,743
Aug 1 1.95 1.84 1.84 1.95 19,700
Jul 31 1.85 1.81 1.85 1.85 13,300
Jul 30 1.91 1.82 1.90 1.85 21,266
Jul 29 1.92 1.84 1.92 1.90 7,702
Jul 28 1.94 1.88 1.92 1.94 13,123
Jul 25 1.94 1.91 1.92 1.91 4,020
Jul 24 1.98 1.89 1.89 1.92 141,050
Jul 23 1.89 1.80 1.80 1.89 7,620
Jul 22 1.85 1.73 1.82 1.80 144,250
Jul 21 1.81 1.74 1.81 1.74 5,407
Jul 18 1.80 1.67 1.73 1.80 151,932
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.