Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.700	5.880	5.700	5.860	2.712	24,515
2023-09-08	5.560	5.620	5.540	5.620	2.601	23,902
2023-09-07	5.700	5.700	5.600	5.600	2.592	43,054
2023-09-06	5.630	5.870	5.530	5.700	2.638	36,465
2023-09-05	5.710	5.740	5.520	5.740	2.657	48,110
2023-09-01	5.630	5.750	5.630	5.750	2.661	34,780
2023-08-31	5.600	5.600	5.540	5.540	2.564	5,363
2023-08-30	5.430	5.520	5.420	5.490	2.541	32,635
2023-08-29	5.260	5.490	5.260	5.480	2.502	65,730
2023-08-28	5.360	5.360	5.250	5.250	2.397	34,167
2023-08-25	5.290	5.290	5.270	5.270	2.406	7,661
2023-08-24	5.270	5.340	5.250	5.280	2.410	39,530
2023-08-23	5.010	5.250	5.010	5.180	2.365	38,457
2023-08-22	5.190	5.190	4.990	5.050	2.305	77,221
2023-08-21	5.360	5.360	5.110	5.140	2.347	79,366
2023-08-18	5.710	5.710	5.360	5.400	2.465	52,400
2023-08-17	5.790	5.930	5.710	5.710	2.607	34,167
2023-08-16	5.840	5.870	5.790	5.840	2.666	28,498
2023-08-15	6.110	6.120	5.880	5.880	2.684	43,513
2023-08-14	6.100	6.190	6.050	6.110	2.789	73,544
2023-08-11	6.200	6.200	6.140	6.140	2.803	25,587
2023-08-10	6.140	6.160	6.090	6.110	2.789	32,635
2023-08-09	6.160	6.160	6.090	6.100	2.785	5,975
2023-08-08	6.060	6.160	6.050	6.140	2.803	27,272
2023-08-04	6.150	6.220	6.150	6.150	2.808	29,111
2023-08-03	6.200	6.330	6.160	6.190	2.826	12,104
2023-08-02	6.480	6.480	6.190	6.190	2.826	10,265
2023-08-01	6.400	6.400	6.330	6.400	2.922	17,773
2023-07-31	6.420	6.440	6.300	6.400	2.922	14,402
2023-07-28	6.480	6.500	6.450	6.470	2.954	38,457
2023-07-27	6.390	6.500	6.390	6.420	2.897	34,474
2023-07-26	6.360	6.480	6.300	6.460	2.915	74,463
2023-07-25	6.420	6.450	6.300	6.390	2.883	49,795
2023-07-24	6.370	6.440	6.350	6.430	2.901	28,345
2023-07-21	6.270	6.360	6.240	6.350	2.865	55,924
2023-07-20	6.250	6.260	6.210	6.260	2.824	19,612
2023-07-19	6.250	6.270	6.200	6.240	2.815	26,506
2023-07-18	6.150	6.260	6.150	6.260	2.824	79,672
2023-07-17	6.140	6.160	6.080	6.160	2.779	33,248
2023-07-14	6.060	6.060	6.020	6.020	2.716	3,830
2023-07-13	6.040	6.080	6.000	6.060	2.734	21,910
2023-07-12	6.000	6.000	6.000	6.000	2.707	8,120
2023-07-11	5.870	6.020	5.870	6.000	2.707	78,906
2023-07-10	5.980	5.980	5.900	5.940	2.680	15,322
2023-07-07	6.060	6.060	5.940	5.940	2.680	32,329
2023-07-06	5.970	5.970	5.910	5.950	2.685	9,959
2023-07-05	6.080	6.080	6.000	6.030	2.721	8,580
2023-07-04	6.090	6.090	6.000	6.000	2.707	64,198
2023-06-30	5.950	6.080	5.940	6.080	2.743	32,175
2023-06-29	5.930	5.950	5.920	5.950	2.685	3,064
2023-06-28	6.080	6.080	6.000	6.010	2.678	84,269
2023-06-27	5.930	6.070	5.930	6.030	2.687	72,624
2023-06-26	5.690	5.850	5.690	5.830	2.598	8,274
2023-06-23	5.810	5.850	5.700	5.710	2.544	91,164
2023-06-22	6.030	6.030	5.750	5.750	2.562	70,479
2023-06-21	6.020	6.080	6.020	6.030	2.687	27,272
2023-06-20	6.130	6.150	6.070	6.070	2.705	15,934
2023-06-19	6.130	6.150	6.090	6.150	2.740	26,506
2023-06-16	6.200	6.200	6.060	6.080	2.709	54,085
2023-06-15	6.200	6.220	6.150	6.200	2.762	58,682

← NewerPage 14 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.