Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.300	6.400	6.300	6.340	3.064	38,457
2023-12-04	6.250	6.400	6.250	6.340	3.064	56,230
2023-12-01	6.240	6.340	6.240	6.340	3.064	30,796
2023-11-30	6.170	6.230	6.170	6.220	3.006	18,386
2023-11-29	6.140	6.190	6.130	6.150	2.972	6,588
2023-11-28	6.450	6.450	6.140	6.240	2.980	102,502
2023-11-27	6.380	6.430	6.250	6.430	3.070	49,336
2023-11-24	6.250	6.370	6.250	6.360	3.037	38,764
2023-11-23	6.250	6.290	6.210	6.250	2.984	22,063
2023-11-22	6.140	6.230	6.130	6.200	2.961	34,474
2023-11-21	6.110	6.130	6.060	6.110	2.918	41,828
2023-11-20	6.060	6.120	5.980	6.120	2.922	26,966
2023-11-17	5.940	6.070	5.920	6.020	2.875	57,916
2023-11-16	5.940	5.940	5.880	5.930	2.832	38,917
2023-11-15	5.790	5.900	5.790	5.900	2.817	40,143
2023-11-14	5.480	5.740	5.480	5.740	2.741	58,682
2023-11-13	5.420	5.440	5.390	5.430	2.593	28,039
2023-11-10	5.380	5.390	5.260	5.390	2.574	34,933
2023-11-09	5.090	5.300	5.090	5.200	2.483	41,675
2023-11-08	5.090	5.090	5.000	5.000	2.388	18,692
2023-11-07	5.160	5.160	4.990	5.090	2.431	13,023
2023-11-06	5.280	5.280	5.130	5.170	2.469	10,572
2023-11-03	5.000	5.290	4.980	5.260	2.512	140,959
2023-11-02	4.770	5.000	4.770	4.990	2.383	103,727
2023-11-01	4.560	4.680	4.490	4.650	2.220	56,843
2023-10-31	4.330	4.430	4.320	4.430	2.115	34,627
2023-10-30	4.190	4.400	4.190	4.360	2.082	29,877
2023-10-27	4.570	4.570	4.260	4.280	2.008	113,073
2023-10-26	4.560	4.640	4.450	4.450	2.088	96,986
2023-10-25	4.450	4.550	4.370	4.420	2.074	224,461
2023-10-24	5.000	5.000	4.190	4.330	2.031	652,394
2023-10-23	4.850	4.970	4.780	4.920	2.308	34,780
2023-10-20	5.290	5.290	4.830	4.900	2.299	63,278
2023-10-19	5.400	5.470	5.280	5.280	2.477	31,256
2023-10-18	5.670	5.670	5.460	5.460	2.562	21,757
2023-10-17	5.650	5.740	5.650	5.700	2.674	8,427
2023-10-16	5.720	5.800	5.670	5.700	2.674	26,200
2023-10-13	5.640	5.680	5.620	5.650	2.651	10,725
2023-10-12	5.800	5.800	5.550	5.550	2.604	14,096
2023-10-11	5.610	5.790	5.610	5.730	2.688	55,464
2023-10-10	5.500	5.600	5.500	5.600	2.627	20,225
2023-10-06	5.280	5.590	5.190	5.500	2.580	35,086
2023-10-05	5.030	5.290	5.030	5.290	2.482	27,885
2023-10-04	5.080	5.080	4.850	4.990	2.341	45,965
2023-10-03	5.120	5.240	4.790	4.800	2.252	85,801
2023-10-02	5.780	5.780	5.160	5.230	2.454	32,175
2023-09-29	5.570	5.600	5.480	5.500	2.580	9,653
2023-09-28	5.510	5.650	5.500	5.580	2.618	22,523
2023-09-27	5.880	5.880	5.520	5.600	2.592	51,787
2023-09-26	5.850	5.870	5.780	5.780	2.675	7,814
2023-09-25	5.950	6.090	5.900	5.900	2.731	28,345
2023-09-22	6.000	6.030	5.960	6.010	2.782	15,168
2023-09-21	6.100	6.120	5.940	5.940	2.749	31,869
2023-09-20	6.170	6.280	6.170	6.190	2.865	63,891
2023-09-19	6.100	6.170	6.050	6.170	2.856	28,039
2023-09-18	6.120	6.150	6.030	6.110	2.828	23,748
2023-09-15	6.010	6.150	5.960	6.150	2.847	49,182
2023-09-14	5.880	6.100	5.880	6.040	2.796	28,805
2023-09-13	5.930	5.940	5.820	5.820	2.694	13,483
2023-09-12	5.900	5.940	5.850	5.860	2.712	8,887

← NewerPage 13 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.