Brompton Lifeco Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.310 | 7.470 | 7.310 | 7.470 | 3.952 | 84,116 |
| 2024-08-22 | 7.260 | 7.330 | 7.230 | 7.280 | 3.851 | 112,307 |
| 2024-08-21 | 7.150 | 7.260 | 7.150 | 7.240 | 3.830 | 165,933 |
| 2024-08-20 | 7.190 | 7.240 | 7.170 | 7.200 | 3.809 | 11,951 |
| 2024-08-19 | 7.240 | 7.270 | 7.230 | 7.250 | 3.835 | 47,497 |
| 2024-08-16 | 7.220 | 7.220 | 7.190 | 7.220 | 3.819 | 21,297 |
| 2024-08-15 | 7.180 | 7.220 | 7.110 | 7.190 | 3.803 | 217,260 |
| 2024-08-14 | 7.000 | 7.210 | 7.000 | 7.180 | 3.798 | 210,059 |
| 2024-08-13 | 6.950 | 7.050 | 6.950 | 7.000 | 3.703 | 49,795 |
| 2024-08-12 | 6.850 | 6.940 | 6.840 | 6.890 | 3.645 | 61,286 |
| 2024-08-09 | 6.570 | 6.880 | 6.560 | 6.880 | 3.639 | 19,152 |
| 2024-08-08 | 6.320 | 6.590 | 6.320 | 6.550 | 3.465 | 53,932 |
| 2024-08-07 | 6.680 | 6.680 | 6.350 | 6.400 | 3.386 | 32,482 |
| 2024-08-06 | 6.410 | 6.710 | 6.240 | 6.710 | 3.550 | 53,626 |
| 2024-08-02 | 6.530 | 6.530 | 6.340 | 6.470 | 3.423 | 108,937 |
| 2024-08-01 | 6.850 | 6.850 | 6.600 | 6.620 | 3.502 | 19,152 |
| 2024-07-31 | 6.880 | 6.880 | 6.780 | 6.860 | 3.629 | 6,435 |
| 2024-07-30 | 6.940 | 7.000 | 6.850 | 6.940 | 3.632 | 62,359 |
| 2024-07-29 | 7.000 | 7.000 | 6.890 | 6.980 | 3.652 | 3,371 |
| 2024-07-26 | 6.910 | 6.980 | 6.910 | 6.980 | 3.652 | 24,055 |
| 2024-07-25 | 6.860 | 6.950 | 6.830 | 6.940 | 3.632 | 29,111 |
| 2024-07-24 | 6.880 | 6.880 | 6.850 | 6.870 | 3.595 | 5,363 |
| 2024-07-23 | 6.890 | 6.900 | 6.880 | 6.900 | 3.611 | 4,750 |
| 2024-07-22 | 6.770 | 6.890 | 6.730 | 6.890 | 3.605 | 6,588 |
| 2024-07-19 | 6.730 | 6.780 | 6.720 | 6.730 | 3.522 | 2,758 |
| 2024-07-18 | 6.980 | 7.000 | 6.840 | 6.840 | 3.579 | 5,209 |
| 2024-07-17 | 6.990 | 6.990 | 6.870 | 6.960 | 3.642 | 12,410 |
| 2024-07-16 | 6.930 | 7.000 | 6.930 | 6.960 | 3.642 | 17,926 |
| 2024-07-15 | 6.770 | 6.940 | 6.750 | 6.920 | 3.621 | 23,902 |
| 2024-07-12 | 6.730 | 6.790 | 6.710 | 6.780 | 3.548 | 13,943 |
| 2024-07-11 | 6.700 | 6.730 | 6.660 | 6.660 | 3.485 | 12,104 |
| 2024-07-10 | 6.670 | 6.700 | 6.650 | 6.700 | 3.506 | 10,878 |
| 2024-07-09 | 6.650 | 6.700 | 6.650 | 6.700 | 3.506 | 5,209 |
| 2024-07-08 | 6.500 | 6.650 | 6.500 | 6.650 | 3.480 | 10,878 |
| 2024-07-05 | 6.510 | 6.570 | 6.510 | 6.510 | 3.407 | 3,371 |
| 2024-07-04 | 6.580 | 6.600 | 6.530 | 6.530 | 3.417 | 3,371 |
| 2024-07-03 | 6.470 | 6.560 | 6.470 | 6.560 | 3.433 | 13,636 |
| 2024-07-02 | 6.500 | 6.520 | 6.400 | 6.400 | 3.349 | 6,282 |
| 2024-06-28 | 6.560 | 6.600 | 6.520 | 6.550 | 3.427 | 1,379 |
| 2024-06-27 | 6.480 | 6.550 | 6.480 | 6.540 | 3.383 | 23,442 |
| 2024-06-26 | 6.600 | 6.650 | 6.410 | 6.430 | 3.326 | 31,716 |
| 2024-06-25 | 6.570 | 6.570 | 6.550 | 6.560 | 3.393 | 4,750 |
| 2024-06-24 | 6.400 | 6.540 | 6.400 | 6.540 | 3.383 | 17,926 |
| 2024-06-21 | 6.390 | 6.450 | 6.350 | 6.410 | 3.316 | 8,120 |
| 2024-06-20 | 6.510 | 6.550 | 6.330 | 6.330 | 3.274 | 16,394 |
| 2024-06-19 | 6.290 | 6.450 | 6.290 | 6.390 | 3.305 | 11,338 |
| 2024-06-18 | 6.550 | 6.550 | 6.360 | 6.360 | 3.290 | 36,465 |
| 2024-06-17 | 6.270 | 6.340 | 6.250 | 6.320 | 3.269 | 11,032 |
| 2024-06-14 | 6.310 | 6.330 | 6.170 | 6.280 | 3.248 | 22,982 |
| 2024-06-13 | 6.720 | 6.720 | 6.360 | 6.360 | 3.290 | 31,256 |
| 2024-06-12 | 6.700 | 6.720 | 6.560 | 6.560 | 3.393 | 30,184 |
| 2024-06-11 | 6.750 | 6.750 | 6.620 | 6.620 | 3.424 | 28,345 |
| 2024-06-10 | 6.640 | 6.780 | 6.610 | 6.780 | 3.507 | 42,900 |
| 2024-06-07 | 6.690 | 6.700 | 6.550 | 6.570 | 3.399 | 15,628 |
| 2024-06-06 | 6.610 | 6.650 | 6.550 | 6.600 | 3.414 | 24,208 |
| 2024-06-05 | 6.720 | 6.790 | 6.600 | 6.640 | 3.435 | 20,684 |
| 2024-06-04 | 6.750 | 6.750 | 6.670 | 6.680 | 3.455 | 613 |
| 2024-06-03 | 6.800 | 6.800 | 6.610 | 6.620 | 3.424 | 5,209 |
| 2024-05-31 | 6.710 | 6.710 | 6.590 | 6.660 | 3.445 | 32,022 |
| 2024-05-30 | 6.770 | 6.930 | 6.760 | 6.840 | 3.499 | 24,668 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0750 CAD |
| 2026-08-31 | 0.0750 CAD |
| 2026-07-31 | 0.0750 CAD |
| 2026-06-30 | 0.0750 CAD |
| 2026-05-29 | 0.0750 CAD |
| 2026-04-30 | 0.0750 CAD |
| 2026-03-31 | 0.0750 CAD |
| 2026-02-27 | 0.0750 CAD |
| 2026-01-30 | 0.0750 CAD |
| 2025-12-31 | 0.0750 CAD |
| 2025-11-28 | 0.0750 CAD |
| 2025-10-31 | 0.0750 CAD |
| 2025-09-29 | 0.0750 CAD |
| 2025-08-29 | 0.0750 CAD |
| 2025-07-31 | 0.0750 CAD |
| 2025-06-30 | 0.0750 CAD |
| 2025-05-30 | 0.0750 CAD |
| 2025-04-30 | 0.0750 CAD |
| 2025-03-31 | 0.0750 CAD |
| 2025-02-28 | 0.0750 CAD |
| 2025-01-31 | 0.0750 CAD |
| 2024-12-31 | 0.0750 CAD |
| 2024-11-29 | 0.0750 CAD |
| 2024-10-31 | 0.0750 CAD |
| 2024-09-27 | 0.0750 CAD |
| 2024-08-30 | 0.0750 CAD |
| 2024-07-31 | 0.0750 CAD |
| 2024-06-28 | 0.0750 CAD |
| 2024-05-31 | 0.0750 CAD |
| 2024-04-29 | 0.0750 CAD |
| 2024-03-27 | 0.0750 CAD |
| 2024-02-28 | 0.0750 CAD |
| 2024-01-30 | 0.0750 CAD |
| 2023-12-28 | 0.0750 CAD |
| 2023-11-29 | 0.0750 CAD |
| 2023-10-30 | 0.0750 CAD |
| 2023-09-28 | 0.0750 CAD |
| 2023-08-30 | 0.0750 CAD |
| 2023-07-28 | 0.0750 CAD |
| 2023-06-29 | 0.0750 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.