TSX · BRY · stock
Bri-Chem Corp. (BRY) stock price history
Every TSX trading session of Bri-Chem Corp. from Jul 31, 1996 to Sep 25, 2026: 7,575 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRY adjusted close, 1996 to 2026
- CA$29.25
- All time high, 2000
- CA$0.4400
- 52 week high, CA$0.2000 low
- 7,575
- Daily sessions since 1996
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
BRY key facts
- Bri-Chem Corp. (BRY) closed at CA$0.2900 on Sep 25, 2026 on TSX.
- BRY's all time high close is CA$29.25, set on Mar 2, 2000; its all time low close is CA$0.0400 on Mar 23, 2020.
- BRY's 52 week range is CA$0.2000 to CA$0.4400.
- BRY returned +3.6% over the year to Sep 25, 2026 and +70.6% over five years.
- Over ten years BRY returned +53%, +4.3% a year compounded.
- BRY's deepest drawdown was -99.9% from Mar 2, 2000 to Mar 23, 2020.
- DataCedar holds 7,575 daily sessions of BRY history from Jul 31, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRY price chart, 1996 to 2026
BRY returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -9.4% |
| 6 months | +16.0% |
| Year to date | +31.8% |
| 1 year | +3.6% |
| 3 years | -37.0% |
| 5 years | +70.6% |
| 10 years | +52.6% |
| Since Jul 31, 1996 | -80.7% |
| Compound annual growth, 30.2 years | -5.3% |
BRY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$29.25 on Mar 2, 2000
- All time low close
- CA$0.0400 on Mar 23, 2020
- 52 week high
- CA$0.4400 on May 15, 2026
- 52 week low
- CA$0.2000 on Dec 29, 2025
- Deepest drawdown
- -99.9% from Mar 2, 2000 to Mar 23, 2020, not yet recovered
- Best single session
- +900.0% on Jul 7, 1999
- Worst single session
- -61.5% on Jun 24, 1999
- Volatility, 1 year annualised
- 76.1%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 1999, +1,060%
- Worst calendar year
- 2015, -87%
BRY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Jul 31, 1996; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.2200 | CA$0.4400 | CA$0.2200 | CA$0.2900 | +31.8% | 3.1M | 185 |
| 2025 | CA$0.3600 | CA$0.4000 | CA$0.1800 | CA$0.2200 | -38.9% | 1.7M | 251 |
| 2024 | CA$0.3300 | CA$0.4200 | CA$0.1600 | CA$0.3600 | +9.1% | 3.9M | 252 |
| 2023 | CA$0.6600 | CA$0.6900 | CA$0.3100 | CA$0.3300 | -50.0% | 3.2M | 250 |
| 2022 | CA$0.1600 | CA$0.9500 | CA$0.1600 | CA$0.6600 | +312.5% | 11.4M | 250 |
| 2021 | CA$0.0800 | CA$0.2700 | CA$0.0800 | CA$0.1600 | +100.0% | 5.4M | 251 |
| 2020 | CA$0.1000 | CA$0.1500 | CA$0.0400 | CA$0.0800 | -20.0% | 8.5M | 252 |
| 2019 | CA$0.1800 | CA$0.3000 | CA$0.0600 | CA$0.1000 | -41.2% | 6.4M | 251 |
| 2018 | CA$0.6200 | CA$0.7400 | CA$0.1200 | CA$0.1700 | -73.4% | 7.9M | 251 |
| 2017 | CA$0.4000 | CA$0.8700 | CA$0.3500 | CA$0.6400 | +64.1% | 5.2M | 250 |
| 2016 | CA$0.1700 | CA$0.5300 | CA$0.1200 | CA$0.3900 | +129.4% | 2.8M | 251 |
| 2015 | CA$1.29 | CA$1.29 | CA$0.1100 | CA$0.1700 | -87.1% | 7.1M | 251 |
| 2014 | CA$1.44 | CA$1.98 | CA$1.07 | CA$1.32 | -7.7% | 7.5M | 251 |
| 2013 | CA$2.20 | CA$2.25 | CA$1.20 | CA$1.43 | -34.7% | 5.5M | 251 |
| 2012 | CA$3.20 | CA$4.35 | CA$1.70 | CA$2.19 | -32.2% | 5.2M | 251 |
| 2011 | CA$3.03 | CA$4.42 | CA$2.20 | CA$3.23 | +5.6% | 5M | 250 |
| 2010 | CA$0.7800 | CA$3.15 | CA$0.7100 | CA$3.06 | +292.3% | 4.6M | 251 |
| 2009 | CA$1.00 | CA$1.25 | CA$0.5600 | CA$0.7800 | -22.0% | 915.5K | 251 |
| 2008 | CA$1.26 | CA$2.45 | CA$0.7500 | CA$1.00 | -20.6% | 1.2M | 252 |
| 2007 | CA$1.00 | CA$2.75 | CA$1.00 | CA$1.26 | +26.0% | 2.5M | 252 |
| 2006 | CA$0.3500 | CA$1.00 | CA$0.3000 | CA$1.00 | +185.7% | 194.5K | 251 |
| 2005 | CA$0.3500 | CA$0.5000 | CA$0.1500 | CA$0.3500 | 0.0% | 109.7K | 251 |
| 2004 | CA$0.5000 | CA$0.7500 | CA$0.3000 | CA$0.3500 | -30.0% | 131.6K | 253 |
| 2003 | CA$0.6000 | CA$1.25 | CA$0.4000 | CA$0.5000 | -16.7% | 185.8K | 252 |
| 2002 | CA$1.50 | CA$4.00 | CA$0.4000 | CA$0.6000 | -60.0% | 349.1K | 252 |
| 2001 | CA$8.50 | CA$20.25 | CA$1.25 | CA$1.50 | -80.9% | 580.3K | 251 |
| 2000 | CA$2.25 | CA$31.50 | CA$1.75 | CA$7.85 | +170.7% | 1.9M | 251 |
| 1999 | CA$0.2500 | CA$3.25 | CA$0.2000 | CA$2.90 | +1,060% | 42.6K | 251 |
| 1998 | CA$1.90 | CA$2.25 | CA$0.2500 | CA$0.2500 | -86.8% | 59.6K | 252 |
| 1997 | CA$0.8000 | CA$2.90 | CA$0.7000 | CA$1.90 | +137.5% | 102.1K | 252 |
| 1996 | CA$1.50 | CA$2.00 | CA$0.7000 | CA$0.8000 | n/a | 49.3K | 105 |
BRY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$0.2900 | 0.0% |
| August 2026 | CA$0.2900 | -21.6% |
| July 2026 | CA$0.3700 | +12.1% |
| June 2026 | CA$0.3300 | -17.5% |
| May 2026 | CA$0.4000 | +14.3% |
| April 2026 | CA$0.3500 | +40.0% |
| March 2026 | CA$0.2500 | 0.0% |
| February 2026 | CA$0.2500 | +4.2% |
| January 2026 | CA$0.2400 | +9.1% |
| December 2025 | CA$0.2200 | -4.3% |
| November 2025 | CA$0.2300 | -8.0% |
| October 2025 | CA$0.2500 | -10.7% |
About the BRY data
Daily bars. 7,575 sessions from Jul 31, 1996 to Sep 25, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
BRY share price history
