Bragg Gaming Group Inc. BRAG
TSX · Kanada · Teknoloji Hizmetleri
CAD 1,60-0,10 (-%5,88)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,60 | -%5,88 | CAD 1,70 | CAD 1,70 | CAD 1,60 | 5,28K |
| 2026-09-30 | CAD 1,70 | -%5,03 | CAD 1,77 | CAD 1,80 | CAD 1,63 | 5,70K |
| 2026-09-29 | CAD 1,79 | -%5,79 | CAD 1,86 | CAD 1,86 | CAD 1,79 | 29,90K |
| 2026-09-28 | CAD 1,90 | -%3,55 | CAD 2,00 | CAD 2,00 | CAD 1,90 | 3,30K |
| 2026-09-25 | CAD 1,97 | +%1,55 | CAD 1,93 | CAD 1,97 | CAD 1,93 | 1,30K |
| 2026-09-24 | CAD 1,94 | -%3,48 | CAD 2,00 | CAD 2,00 | CAD 1,94 | 600 |
| 2026-09-23 | CAD 2,01 | +%0,50 | CAD 2,01 | CAD 2,01 | CAD 2,01 | 100 |
| 2026-09-22 | CAD 2,00 | -%1,96 | CAD 1,99 | CAD 2,01 | CAD 1,99 | 1,70K |
| 2026-09-21 | CAD 2,04 | -%0,49 | CAD 2,05 | CAD 2,05 | CAD 2,02 | 400 |
| 2026-09-18 | CAD 2,05 | +%0,49 | CAD 2,02 | CAD 2,10 | CAD 2,00 | 2,60K |
| 2026-09-17 | CAD 2,04 | -%0,49 | CAD 1,98 | CAD 2,10 | CAD 1,96 | 6,30K |
| 2026-09-16 | CAD 2,05 | +%5,13 | CAD 1,93 | CAD 2,07 | CAD 1,89 | 12,80K |
| 2026-09-15 | CAD 1,95 | +%2,63 | CAD 1,92 | CAD 1,98 | CAD 1,83 | 19,10K |
| 2026-09-14 | CAD 1,90 | +%3,26 | CAD 1,85 | CAD 1,91 | CAD 1,81 | 6,10K |
| 2026-09-11 | CAD 1,84 | %0,00 | CAD 1,86 | CAD 1,86 | CAD 1,81 | 2,10K |
| 2026-09-10 | CAD 1,84 | -%3,16 | CAD 1,98 | CAD 1,98 | CAD 1,81 | 9,40K |
| 2026-09-09 | CAD 1,90 | +%4,40 | CAD 1,79 | CAD 1,94 | CAD 1,78 | 99,10K |
| 2026-09-08 | CAD 1,82 | -%1,62 | CAD 1,80 | CAD 1,85 | CAD 1,78 | 20,20K |
| 2026-09-04 | CAD 1,85 | -%1,07 | CAD 1,83 | CAD 1,85 | CAD 1,83 | 2,90K |
| 2026-09-03 | CAD 1,87 | -%1,06 | CAD 1,89 | CAD 1,89 | CAD 1,84 | 16,50K |
| 2026-09-02 | CAD 1,89 | +%1,61 | CAD 1,90 | CAD 1,97 | CAD 1,85 | 4,50K |
| 2026-09-01 | CAD 1,86 | -%2,62 | CAD 1,90 | CAD 1,91 | CAD 1,80 | 14,20K |
| 2026-08-31 | CAD 1,91 | -%4,50 | CAD 2,02 | CAD 2,02 | CAD 1,91 | 10,70K |
| 2026-08-28 | CAD 2,00 | %0,00 | CAD 2,00 | CAD 2,04 | CAD 2,00 | 5,80K |
| 2026-08-27 | CAD 2,00 | -%2,91 | CAD 2,06 | CAD 2,06 | CAD 2,00 | 93,70K |
| 2026-08-26 | CAD 2,06 | +%0,49 | CAD 2,09 | CAD 2,09 | CAD 2,05 | 2,20K |
| 2026-08-25 | CAD 2,05 | %0,00 | CAD 2,05 | CAD 2,07 | CAD 2,05 | 3,20K |
| 2026-08-24 | CAD 2,05 | -%1,44 | CAD 2,09 | CAD 2,10 | CAD 2,00 | 14,30K |
| 2026-08-21 | CAD 2,08 | +%3,48 | CAD 2,11 | CAD 2,12 | CAD 2,05 | 17,70K |
| 2026-08-20 | CAD 2,01 | -%1,95 | CAD 2,05 | CAD 2,07 | CAD 1,99 | 36,60K |
| 2026-08-19 | CAD 2,05 | -%1,44 | CAD 2,12 | CAD 2,12 | CAD 2,02 | 6,80K |
| 2026-08-18 | CAD 2,08 | +%0,97 | CAD 2,06 | CAD 2,10 | CAD 2,05 | 4,50K |
| 2026-08-17 | CAD 2,06 | -%0,96 | CAD 2,05 | CAD 2,17 | CAD 2,05 | 5,80K |
| 2026-08-14 | CAD 2,08 | -%1,42 | CAD 2,05 | CAD 2,12 | CAD 2,02 | 7,60K |
| 2026-08-13 | CAD 2,11 | -%14,92 | CAD 2,27 | CAD 2,30 | CAD 2,00 | 55,30K |
| 2026-08-12 | CAD 2,48 | +%5,53 | CAD 2,45 | CAD 2,50 | CAD 2,44 | 21,40K |
| 2026-08-11 | CAD 2,35 | +%0,86 | CAD 2,49 | CAD 2,49 | CAD 2,33 | 31,40K |
| 2026-08-10 | CAD 2,33 | +%1,30 | CAD 2,31 | CAD 2,37 | CAD 2,30 | 6,00K |
| 2026-08-07 | CAD 2,30 | %0,00 | CAD 2,36 | CAD 2,36 | CAD 2,30 | 3,20K |
| 2026-08-06 | CAD 2,30 | -%0,86 | CAD 2,33 | CAD 2,35 | CAD 2,30 | 900 |
| 2026-08-05 | CAD 2,32 | -%2,52 | CAD 2,26 | CAD 2,50 | CAD 2,26 | 4,30K |
| 2026-08-04 | CAD 2,38 | +%3,48 | CAD 2,21 | CAD 2,39 | CAD 2,21 | 5,90K |
| 2026-07-31 | CAD 2,30 | -%0,43 | CAD 2,31 | CAD 2,32 | CAD 2,27 | 5,20K |
| 2026-07-30 | CAD 2,31 | +%3,12 | CAD 2,28 | CAD 2,31 | CAD 2,24 | 5,10K |
| 2026-07-29 | CAD 2,24 | -%2,61 | CAD 2,29 | CAD 2,50 | CAD 2,24 | 7,40K |
| 2026-07-28 | CAD 2,30 | +%0,44 | CAD 2,40 | CAD 2,40 | CAD 2,27 | 1,20K |
| 2026-07-27 | CAD 2,29 | -%1,29 | CAD 2,33 | CAD 2,36 | CAD 2,25 | 2,00K |
| 2026-07-24 | CAD 2,32 | +%0,87 | CAD 2,27 | CAD 2,41 | CAD 2,17 | 4,10K |
| 2026-07-23 | CAD 2,30 | -%1,29 | CAD 2,33 | CAD 2,38 | CAD 2,20 | 8,60K |
| 2026-07-22 | CAD 2,33 | +%9,39 | CAD 2,28 | CAD 2,45 | CAD 2,21 | 38,80K |
| 2026-07-21 | CAD 2,13 | -%6,58 | CAD 2,23 | CAD 2,28 | CAD 2,08 | 6,00K |
| 2026-07-20 | CAD 2,28 | -%3,39 | CAD 2,36 | CAD 2,36 | CAD 2,11 | 25,80K |
| 2026-07-17 | CAD 2,36 | -%2,48 | CAD 2,35 | CAD 2,40 | CAD 2,35 | 2,30K |
| 2026-07-16 | CAD 2,42 | -%3,97 | CAD 2,47 | CAD 2,54 | CAD 2,32 | 8,20K |
| 2026-07-15 | CAD 2,52 | +%1,20 | CAD 2,47 | CAD 2,59 | CAD 2,45 | 8,30K |
| 2026-07-14 | CAD 2,49 | -%2,35 | CAD 2,52 | CAD 2,53 | CAD 2,40 | 3,80K |
| 2026-07-13 | CAD 2,55 | -%9,89 | CAD 2,75 | CAD 2,82 | CAD 2,55 | 11,30K |
| 2026-07-10 | CAD 2,83 | +%6,79 | CAD 2,67 | CAD 2,83 | CAD 2,65 | 23,70K |
| 2026-07-09 | CAD 2,65 | +%0,76 | CAD 2,60 | CAD 2,65 | CAD 2,57 | 8,70K |
| 2026-07-08 | CAD 2,63 | +%2,33 | CAD 2,51 | CAD 2,63 | CAD 2,51 | 7,20K |
| 2026-07-07 | CAD 2,57 | %0,00 | CAD 2,55 | CAD 2,60 | CAD 2,50 | 6,20K |
| 2026-07-06 | CAD 2,57 | +%2,80 | CAD 2,51 | CAD 2,57 | CAD 2,49 | 7,60K |
| 2026-07-03 | CAD 2,50 | +%2,04 | CAD 2,50 | CAD 2,55 | CAD 2,49 | 3,80K |
| 2026-07-02 | CAD 2,45 | +%0,82 | CAD 2,44 | CAD 2,47 | CAD 2,39 | 2,90K |
| 2026-06-30 | CAD 2,43 | %0,00 | CAD 2,39 | CAD 2,43 | CAD 2,39 | 1,80K |
| 2026-06-29 | CAD 2,43 | -%3,19 | CAD 2,48 | CAD 2,49 | CAD 2,37 | 7,10K |
| 2026-06-26 | CAD 2,51 | +%5,91 | CAD 2,40 | CAD 2,52 | CAD 2,40 | 11,90K |
| 2026-06-25 | CAD 2,37 | +%0,85 | CAD 2,29 | CAD 2,44 | CAD 2,29 | 7,20K |
| 2026-06-24 | CAD 2,35 | -%0,42 | CAD 2,39 | CAD 2,43 | CAD 2,35 | 12,00K |
| 2026-06-23 | CAD 2,36 | -%2,07 | CAD 2,28 | CAD 2,39 | CAD 2,28 | 8,40K |
| 2026-06-22 | CAD 2,41 | +%0,84 | CAD 2,39 | CAD 2,50 | CAD 2,35 | 3,90K |
| 2026-06-19 | CAD 2,39 | -%4,02 | CAD 2,53 | CAD 2,53 | CAD 2,39 | 6,40K |
| 2026-06-18 | CAD 2,49 | +%1,22 | CAD 2,35 | CAD 2,54 | CAD 2,35 | 7,00K |
| 2026-06-17 | CAD 2,46 | +%4,24 | CAD 2,39 | CAD 2,47 | CAD 2,36 | 9,90K |
| 2026-06-16 | CAD 2,36 | +%0,85 | CAD 2,29 | CAD 2,36 | CAD 2,25 | 5,70K |
| 2026-06-15 | CAD 2,34 | +%3,08 | CAD 2,35 | CAD 2,35 | CAD 2,27 | 6,00K |
| 2026-06-12 | CAD 2,27 | -%4,22 | CAD 2,34 | CAD 2,34 | CAD 2,27 | 5,70K |
| 2026-06-11 | CAD 2,37 | +%3,04 | CAD 2,28 | CAD 2,37 | CAD 2,27 | 5,60K |
| 2026-06-10 | CAD 2,30 | -%0,43 | CAD 2,27 | CAD 2,30 | CAD 2,22 | 2,30K |
| 2026-06-09 | CAD 2,31 | -%3,35 | CAD 2,34 | CAD 2,37 | CAD 2,20 | 5,30K |
| 2026-06-08 | CAD 2,39 | +%6,22 | CAD 2,31 | CAD 2,40 | CAD 2,25 | 6,50K |
| 2026-06-05 | CAD 2,25 | -%4,26 | CAD 2,36 | CAD 2,36 | CAD 2,22 | 21,00K |
| 2026-06-04 | CAD 2,35 | -%4,47 | CAD 2,39 | CAD 2,41 | CAD 2,34 | 7,60K |
| 2026-06-03 | CAD 2,46 | +%1,65 | CAD 2,40 | CAD 2,46 | CAD 2,39 | 1,30K |
| 2026-06-02 | CAD 2,42 | +%1,26 | CAD 2,41 | CAD 2,50 | CAD 2,41 | 8,60K |
| 2026-06-01 | CAD 2,39 | -%1,24 | CAD 2,41 | CAD 2,47 | CAD 2,37 | 2,10K |
| 2026-05-29 | CAD 2,42 | +%4,31 | CAD 2,49 | CAD 2,49 | CAD 2,36 | 4,90K |
| 2026-05-28 | CAD 2,32 | -%2,11 | CAD 2,35 | CAD 2,36 | CAD 2,32 | 2,10K |
| 2026-05-27 | CAD 2,37 | -%2,87 | CAD 2,44 | CAD 2,44 | CAD 2,37 | 1,30K |
| 2026-05-26 | CAD 2,44 | +%9,91 | CAD 2,33 | CAD 2,45 | CAD 2,33 | 9,20K |