Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.100	6.190	6.050	6.050	2.696	63,738
2023-06-13	5.970	6.080	5.970	6.080	2.709	147,547
2023-06-12	5.950	5.980	5.950	5.970	2.660	35,086
2023-06-09	5.950	5.970	5.900	5.930	2.642	70,786
2023-06-08	5.920	5.990	5.900	5.920	2.638	38,457
2023-06-07	5.950	5.980	5.940	5.950	2.651	31,716
2023-06-06	5.930	5.980	5.910	5.920	2.638	27,119
2023-06-05	5.860	5.950	5.850	5.900	2.629	15,322
2023-06-02	5.790	5.980	5.790	5.980	2.664	47,803
2023-06-01	5.750	5.770	5.730	5.760	2.566	36,006
2023-05-31	5.790	5.790	5.670	5.700	2.540	41,522
2023-05-30	5.990	5.990	5.820	5.850	2.607	7,814
2023-05-29	6.000	6.000	5.900	5.980	2.631	89,325
2023-05-26	5.840	5.940	5.840	5.920	2.605	39,530
2023-05-25	5.800	5.810	5.730	5.800	2.552	28,192
2023-05-24	5.910	5.910	5.720	5.740	2.525	48,876
2023-05-23	5.900	5.980	5.900	5.940	2.613	48,569
2023-05-19	5.880	5.990	5.860	5.900	2.596	65,883
2023-05-18	5.750	5.850	5.750	5.850	2.574	16,241
2023-05-17	5.780	5.790	5.670	5.750	2.530	26,506
2023-05-16	5.720	5.720	5.630	5.640	2.481	10,419
2023-05-15	5.740	5.760	5.600	5.750	2.530	39,989
2023-05-12	5.640	5.640	5.550	5.550	2.442	30,030
2023-05-11	5.460	5.540	5.460	5.520	2.429	29,417
2023-05-10	5.920	5.920	5.440	5.590	2.459	152,603
2023-05-09	5.850	5.920	5.850	5.860	2.578	8,733
2023-05-08	5.810	5.940	5.810	5.880	2.587	22,676
2023-05-05	5.760	5.840	5.750	5.790	2.547	58,682
2023-05-04	5.810	5.860	5.560	5.610	2.468	95,760
2023-05-03	5.850	5.900	5.850	5.860	2.578	14,862
2023-05-02	6.000	6.030	5.830	5.900	2.596	44,433
2023-05-01	6.050	6.110	6.000	6.010	2.644	57,916
2023-04-28	6.000	6.090	6.000	6.070	2.671	55,771
2023-04-27	5.940	6.050	5.930	6.050	2.662	89,478
2023-04-26	5.890	5.980	5.890	5.940	2.580	83,962
2023-04-25	5.950	5.950	5.800	5.850	2.541	110,316
2023-04-24	5.990	6.000	5.920	5.970	2.594	43,513
2023-04-21	5.900	5.950	5.780	5.950	2.585	40,602
2023-04-20	5.850	6.000	5.850	5.950	2.585	53,472
2023-04-19	5.830	5.930	5.830	5.920	2.572	54,851
2023-04-18	5.810	5.840	5.780	5.840	2.537	80,438
2023-04-17	5.680	5.760	5.680	5.750	2.498	22,676
2023-04-14	5.650	5.710	5.570	5.710	2.481	73,697
2023-04-13	5.650	5.670	5.590	5.620	2.441	52,706
2023-04-12	5.530	5.680	5.530	5.600	2.433	22,829
2023-04-11	5.500	5.650	5.500	5.520	2.398	62,665
2023-04-10	5.370	5.450	5.340	5.450	2.368	57,609
2023-04-06	5.220	5.340	5.220	5.340	2.320	18,692
2023-04-05	5.200	5.200	5.140	5.190	2.255	18,079
2023-04-04	5.320	5.320	5.190	5.220	2.268	32,635
2023-04-03	5.240	5.330	5.200	5.280	2.294	24,361
2023-03-31	5.110	5.260	5.090	5.190	2.255	61,746
2023-03-30	5.060	5.100	5.020	5.090	2.211	58,988
2023-03-29	5.030	5.120	5.030	5.110	2.187	118,436
2023-03-28	5.050	5.050	4.950	5.050	2.162	30,796
2023-03-27	5.080	5.080	4.950	5.040	2.157	123,799
2023-03-24	4.980	4.980	4.810	4.920	2.106	136,362
2023-03-23	5.100	5.120	4.920	4.950	2.119	25,587
2023-03-22	5.100	5.130	4.990	5.030	2.153	70,939
2023-03-21	4.960	5.200	4.960	5.080	2.174	53,932

← NewerPage 15 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.