Brompton Lifeco Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.000 | 7.000 | 6.560 | 6.760 | 3.458 | 21,450 |
| 2024-05-28 | 7.200 | 7.200 | 6.960 | 6.980 | 3.571 | 40,143 |
| 2024-05-27 | 7.130 | 7.200 | 7.130 | 7.200 | 3.683 | 20,991 |
| 2024-05-24 | 7.050 | 7.140 | 7.050 | 7.140 | 3.653 | 65,730 |
| 2024-05-23 | 7.100 | 7.100 | 6.980 | 7.000 | 3.581 | 29,417 |
| 2024-05-22 | 7.090 | 7.090 | 7.040 | 7.080 | 3.622 | 50,868 |
| 2024-05-21 | 7.030 | 7.130 | 7.030 | 7.100 | 3.632 | 16,854 |
| 2024-05-17 | 6.900 | 7.060 | 6.900 | 7.050 | 3.607 | 88,099 |
| 2024-05-16 | 6.840 | 6.960 | 6.820 | 6.900 | 3.530 | 31,256 |
| 2024-05-15 | 6.920 | 6.920 | 6.830 | 6.830 | 3.494 | 19,765 |
| 2024-05-14 | 6.880 | 6.880 | 6.770 | 6.870 | 3.515 | 11,032 |
| 2024-05-13 | 6.870 | 6.930 | 6.870 | 6.870 | 3.515 | 9,499 |
| 2024-05-10 | 6.900 | 6.910 | 6.850 | 6.850 | 3.504 | 11,951 |
| 2024-05-09 | 6.740 | 6.950 | 6.740 | 6.930 | 3.545 | 69,560 |
| 2024-05-08 | 6.690 | 6.750 | 6.640 | 6.730 | 3.443 | 6,742 |
| 2024-05-07 | 6.670 | 6.730 | 6.610 | 6.610 | 3.382 | 23,289 |
| 2024-05-06 | 6.530 | 6.670 | 6.510 | 6.670 | 3.412 | 34,933 |
| 2024-05-03 | 6.360 | 6.520 | 6.360 | 6.500 | 3.325 | 36,312 |
| 2024-05-02 | 6.240 | 6.340 | 6.200 | 6.340 | 3.244 | 11,644 |
| 2024-05-01 | 6.130 | 6.210 | 6.130 | 6.210 | 3.177 | 1,379 |
| 2024-04-30 | 6.260 | 6.260 | 6.140 | 6.140 | 3.141 | 27,579 |
| 2024-04-29 | 6.310 | 6.310 | 6.210 | 6.220 | 3.182 | 23,442 |
| 2024-04-26 | 6.260 | 6.360 | 6.240 | 6.360 | 3.215 | 25,434 |
| 2024-04-25 | 6.240 | 6.240 | 6.090 | 6.210 | 3.140 | 38,917 |
| 2024-04-24 | 6.320 | 6.340 | 6.240 | 6.340 | 3.205 | 12,564 |
| 2024-04-23 | 6.270 | 6.340 | 6.230 | 6.280 | 3.175 | 68,028 |
| 2024-04-22 | 6.100 | 6.260 | 6.100 | 6.250 | 3.160 | 22,523 |
| 2024-04-19 | 5.940 | 6.100 | 5.940 | 6.020 | 3.044 | 68,947 |
| 2024-04-18 | 5.880 | 6.010 | 5.860 | 5.970 | 3.018 | 21,910 |
| 2024-04-17 | 6.020 | 6.030 | 5.850 | 5.860 | 2.963 | 148,926 |
| 2024-04-16 | 6.150 | 6.150 | 5.960 | 6.010 | 3.039 | 31,103 |
| 2024-04-15 | 6.180 | 6.300 | 6.050 | 6.080 | 3.074 | 50,102 |
| 2024-04-12 | 6.440 | 6.490 | 6.010 | 6.150 | 3.109 | 96,833 |
| 2024-04-11 | 6.740 | 6.750 | 6.430 | 6.430 | 3.251 | 98,211 |
| 2024-04-10 | 6.850 | 6.850 | 6.710 | 6.710 | 3.392 | 36,772 |
| 2024-04-09 | 6.850 | 6.860 | 6.800 | 6.820 | 3.448 | 11,185 |
| 2024-04-08 | 6.920 | 7.000 | 6.820 | 6.850 | 3.463 | 57,762 |
| 2024-04-05 | 6.720 | 6.940 | 6.720 | 6.860 | 3.468 | 18,233 |
| 2024-04-04 | 6.900 | 6.900 | 6.690 | 6.690 | 3.382 | 13,789 |
| 2024-04-03 | 6.860 | 6.910 | 6.860 | 6.880 | 3.478 | 17,160 |
| 2024-04-02 | 6.860 | 6.900 | 6.760 | 6.760 | 3.418 | 66,036 |
| 2024-04-01 | 7.040 | 7.070 | 6.960 | 6.960 | 3.519 | 21,450 |
| 2024-03-28 | 7.000 | 7.100 | 7.000 | 7.080 | 3.579 | 18,846 |
| 2024-03-27 | 6.960 | 7.030 | 6.960 | 7.000 | 3.539 | 4,443 |
| 2024-03-26 | 7.010 | 7.040 | 7.010 | 7.040 | 3.521 | 28,498 |
| 2024-03-25 | 7.030 | 7.060 | 6.960 | 6.980 | 3.491 | 34,014 |
| 2024-03-22 | 7.130 | 7.150 | 6.980 | 7.000 | 3.501 | 66,496 |
| 2024-03-21 | 7.150 | 7.250 | 7.150 | 7.160 | 3.581 | 45,965 |
| 2024-03-20 | 7.050 | 7.140 | 7.050 | 7.140 | 3.571 | 44,279 |
| 2024-03-19 | 7.080 | 7.110 | 7.030 | 7.070 | 3.536 | 98,211 |
| 2024-03-18 | 7.070 | 7.070 | 7.040 | 7.050 | 3.526 | 6,282 |
| 2024-03-15 | 7.050 | 7.080 | 7.000 | 7.070 | 3.536 | 32,482 |
| 2024-03-14 | 7.060 | 7.060 | 6.920 | 6.970 | 3.486 | 23,748 |
| 2024-03-13 | 7.000 | 7.050 | 6.980 | 7.000 | 3.501 | 15,475 |
| 2024-03-12 | 7.010 | 7.060 | 6.980 | 6.980 | 3.491 | 41,522 |
| 2024-03-11 | 6.950 | 7.050 | 6.930 | 7.020 | 3.511 | 50,561 |
| 2024-03-08 | 7.080 | 7.080 | 6.960 | 7.000 | 3.501 | 23,442 |
| 2024-03-07 | 6.910 | 7.100 | 6.910 | 7.080 | 3.541 | 89,631 |
| 2024-03-06 | 6.870 | 6.960 | 6.840 | 6.840 | 3.421 | 67,568 |
| 2024-03-05 | 6.810 | 6.910 | 6.810 | 6.860 | 3.431 | 21,297 |
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.