Brompton Lifeco Split Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	6.640	6.730	6.640	6.720	3.361	8,580
2024-03-01	6.680	6.760	6.630	6.680	3.341	38,151
2024-02-29	6.630	6.680	6.580	6.620	3.311	57,609
2024-02-28	6.740	6.800	6.590	6.600	3.301	80,592
2024-02-27	6.890	6.890	6.700	6.800	3.364	39,223
2024-02-26	6.960	7.000	6.800	6.840	3.384	39,683
2024-02-23	6.900	7.030	6.890	6.950	3.438	82,890
2024-02-22	6.850	6.970	6.850	6.940	3.433	23,595
2024-02-21	7.040	7.040	6.670	6.780	3.354	54,085
2024-02-20	7.040	7.150	7.000	7.080	3.502	105,413
2024-02-16	7.050	7.110	7.040	7.070	3.497	27,426
2024-02-15	6.670	7.150	6.670	7.050	3.487	166,239
2024-02-14	6.590	6.650	6.590	6.610	3.270	27,272
2024-02-13	6.640	6.640	6.360	6.410	3.171	15,168
2024-02-12	6.620	6.770	6.620	6.680	3.304	13,636
2024-02-09	6.760	6.760	6.590	6.720	3.324	15,628
2024-02-08	6.780	6.780	6.660	6.750	3.339	41,215
2024-02-07	6.620	6.820	6.620	6.790	3.359	64,810
2024-02-06	6.470	6.640	6.470	6.640	3.285	34,780
2024-02-05	6.450	6.490	6.450	6.480	3.205	2,758
2024-02-02	6.540	6.540	6.400	6.530	3.230	2,758
2024-02-01	6.560	6.560	6.350	6.500	3.215	19,765
2024-01-31	6.500	6.590	6.500	6.580	3.255	15,628
2024-01-30	6.520	6.600	6.480	6.560	3.245	63,431
2024-01-29	6.530	6.580	6.530	6.550	3.203	15,475
2024-01-26	6.550	6.600	6.500	6.600	3.227	46,271
2024-01-25	6.490	6.560	6.480	6.550	3.203	17,313
2024-01-24	6.460	6.500	6.450	6.500	3.179	55,005
2024-01-23	6.330	6.440	6.330	6.430	3.144	14,556
2024-01-22	6.230	6.350	6.230	6.270	3.066	9,040
2024-01-19	6.150	6.230	5.980	6.190	3.027	40,449
2024-01-18	6.150	6.150	6.100	6.100	2.983	6,129
2024-01-17	6.240	6.240	6.100	6.140	3.002	17,313
2024-01-16	6.270	6.270	6.190	6.240	3.051	9,806
2024-01-15	6.220	6.230	6.190	6.230	3.047	12,870
2024-01-12	6.290	6.290	6.200	6.210	3.037	9,653
2024-01-11	6.380	6.380	6.170	6.210	3.037	31,716
2024-01-10	6.330	6.330	6.310	6.310	3.086	1,379
2024-01-09	6.400	6.400	6.290	6.320	3.091	25,894
2024-01-08	6.400	6.460	6.400	6.410	3.134	15,015
2024-01-05	6.410	6.410	6.320	6.360	3.110	12,717
2024-01-04	6.350	6.440	6.310	6.340	3.100	28,805
2024-01-03	6.390	6.390	6.220	6.330	3.095	8,120
2024-01-02	6.470	6.470	6.400	6.410	3.134	24,974
2023-12-29	6.320	6.450	6.320	6.390	3.125	11,032
2023-12-28	6.430	6.460	6.400	6.460	3.159	31,716
2023-12-27	6.440	6.600	6.430	6.450	3.117	31,256
2023-12-22	6.300	6.450	6.300	6.400	3.093	21,603
2023-12-21	6.480	6.490	6.310	6.330	3.059	25,894
2023-12-20	6.500	6.560	6.450	6.450	3.117	65,270
2023-12-19	6.400	6.520	6.400	6.520	3.151	58,222
2023-12-18	6.450	6.450	6.330	6.330	3.059	27,119
2023-12-15	6.550	6.550	6.400	6.450	3.117	26,353
2023-12-14	6.680	6.680	6.560	6.610	3.195	45,199
2023-12-13	6.610	6.670	6.580	6.620	3.200	38,610
2023-12-12	6.540	6.650	6.520	6.610	3.195	74,003
2023-12-11	6.450	6.540	6.430	6.530	3.156	60,980
2023-12-08	6.350	6.470	6.350	6.450	3.117	35,086
2023-12-07	6.370	6.430	6.370	6.430	3.108	8,120
2023-12-06	6.390	6.450	6.350	6.380	3.084	50,102

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.