ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bragg Gaming Group Inc (TSX:BRAG)

3.160 +0.140 (+4.64%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 3.100 3.100 2.970 3.020 23,379 -0.04(-1.31%)
Nov 25, 2025 2.950 3.080 2.950 3.060 19,644 +0.09(+3.03%)
Nov 24, 2025 3.060 3.060 2.960 2.970 11,309 -0.11(-3.57%)
Nov 21, 2025 2.950 3.100 2.950 3.080 67,563 +0.03(+0.98%)
Nov 20, 2025 3.030 3.110 3.000 3.050 47,690 +0.11(+3.74%)
Nov 19, 2025 2.960 3.000 2.890 2.940 7,307 -0.03(-1.01%)
Nov 18, 2025 2.980 3.000 2.890 2.970 16,922 -0.02(-0.67%)
Nov 17, 2025 2.900 3.040 2.900 2.990 18,632 -0.02(-0.66%)
Nov 14, 2025 3.000 3.340 2.990 3.010 18,588 -0.36(-10.68%)
Nov 13, 2025 3.100 3.560 3.090 3.370 49,682 +0.48(+16.61%)
Nov 12, 2025 2.940 3.120 2.890 2.890 34,703 -0.06(-2.03%)
Nov 11, 2025 2.880 2.950 2.840 2.950 8,210 +0.00(+0.00%)
Nov 10, 2025 2.860 2.970 2.860 2.950 5,815 +0.05(+1.72%)
Nov 07, 2025 2.880 2.940 2.810 2.900 18,220 -0.01(-0.34%)
Nov 06, 2025 2.910 2.970 2.770 2.910 31,692 -0.02(-0.68%)
Nov 05, 2025 3.000 3.030 2.900 2.930 74,530 -0.13(-4.25%)
Nov 04, 2025 3.110 3.260 2.960 3.060 48,656 -0.08(-2.55%)
Nov 03, 2025 3.310 3.330 3.110 3.140 14,493 -0.19(-5.71%)
Oct 31, 2025 3.500 3.510 3.090 3.330 52,164 -0.15(-4.31%)
Oct 30, 2025 3.500 3.600 3.480 3.480 4,162 +0.02(+0.58%)
Oct 29, 2025 3.550 3.550 3.420 3.460 27,976 -0.14(-3.89%)
Oct 28, 2025 3.650 3.690 3.600 3.600 10,377 -0.07(-1.91%)
Oct 27, 2025 3.890 3.890 3.560 3.670 17,383 +0.04(+1.10%)
Oct 24, 2025 3.880 3.880 3.630 3.630 24,743 -0.06(-1.63%)
Oct 23, 2025 3.680 3.850 3.670 3.690 5,593 +0.02(+0.54%)
Oct 22, 2025 3.740 3.750 3.670 3.670 4,605 -0.04(-1.08%)
Oct 21, 2025 3.720 3.800 3.680 3.710 14,191 +0.00(+0.00%)
Oct 20, 2025 3.830 3.850 3.710 3.710 21,590 -0.12(-3.13%)
Oct 17, 2025 4.000 4.020 3.830 3.830 9,559 -0.17(-4.25%)
Oct 16, 2025 4.080 4.100 4.000 4.000 13,500 +0.01(+0.25%)
Oct 15, 2025 4.100 4.100 3.970 3.990 9,502 -0.11(-2.68%)
Oct 14, 2025 3.970 4.100 3.920 4.100 13,938 +0.01(+0.24%)
Oct 10, 2025 4.090 0 +0.02(+0.49%)
Oct 09, 2025 3.970 4.070 3.970 4.070 2,302 -0.02(-0.49%)
Oct 08, 2025 4.000 4.110 3.880 4.090 8,519 +0.09(+2.25%)
Oct 07, 2025 4.060 4.060 3.980 4.000 2,660 -0.06(-1.48%)
Oct 06, 2025 4.120 4.120 4.030 4.060 11,542 -0.02(-0.49%)
Oct 03, 2025 4.050 4.200 4.050 4.080 5,133 +0.08(+2.00%)
Oct 02, 2025 4.080 4.080 3.960 4.000 8,819 -0.08(-1.96%)
Oct 01, 2025 4.220 4.220 4.080 4.080 6,213 -0.12(-2.86%)
Sep 30, 2025 4.320 4.320 4.140 4.200 6,812 -0.24(-5.41%)
Sep 29, 2025 4.130 4.450 4.130 4.440 54,602 +0.33(+8.03%)
Sep 26, 2025 3.920 4.130 3.830 4.110 50,222 +0.25(+6.48%)
Sep 25, 2025 3.670 3.860 3.670 3.860 26,891 +0.13(+3.49%)
Sep 24, 2025 3.710 3.750 3.650 3.730 21,204 +0.00(+0.00%)
Sep 23, 2025 3.770 3.810 3.700 3.730 8,490 -0.09(-2.36%)
Sep 22, 2025 3.690 3.880 3.690 3.820 19,909 +0.04(+1.06%)
Sep 19, 2025 3.850 3.850 3.780 3.780 21,586 -0.07(-1.82%)
Sep 18, 2025 4.050 4.050 3.760 3.850 33,102 -0.07(-1.79%)
Sep 17, 2025 3.930 4.050 3.870 3.920 7,593 +0.06(+1.55%)
Sep 16, 2025 4.080 4.080 3.860 3.860 11,257 -0.21(-5.16%)
Sep 15, 2025 3.900 4.100 3.890 4.070 65,578 +0.20(+5.17%)
Sep 12, 2025 3.720 3.870 3.690 3.870 13,689 +0.17(+4.59%)
Sep 11, 2025 3.670 3.720 3.670 3.700 2,453 +0.10(+2.78%)
Sep 10, 2025 3.760 3.760 3.600 3.600 10,700 -0.02(-0.55%)
Sep 09, 2025 3.800 3.800 3.620 3.620 12,378 -0.14(-3.72%)
Sep 08, 2025 3.760 3.780 3.690 3.760 7,096 +0.05(+1.35%)
Sep 05, 2025 3.670 3.710 3.640 3.710 6,275 +0.09(+2.49%)
Sep 04, 2025 3.590 3.650 3.590 3.620 8,955 +0.03(+0.84%)
Sep 03, 2025 3.660 3.700 3.570 3.590 10,448 -0.07(-1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.