Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	4.950	4.950	4.830	4.890	2.093	38,457
2023-03-17	5.100	5.100	4.720	4.800	2.055	123,339
2023-03-16	4.980	5.240	4.700	5.120	2.192	287,433
2023-03-15	5.140	5.140	4.900	5.000	2.140	167,772
2023-03-14	5.300	5.550	5.220	5.270	2.256	169,610
2023-03-13	5.210	5.300	4.960	5.210	2.230	273,950
2023-03-10	5.790	5.790	5.330	5.410	2.316	144,176
2023-03-09	6.000	6.000	5.660	5.740	2.457	330,334
2023-03-08	6.140	6.150	5.950	5.970	2.555	115,525
2023-03-07	6.150	6.150	6.000	6.100	2.611	95,760
2023-03-06	6.100	6.230	6.100	6.120	2.620	110,316
2023-03-03	6.150	6.180	6.090	6.160	2.637	57,609
2023-03-02	6.230	6.230	6.100	6.140	2.628	48,876
2023-03-01	6.140	6.250	6.120	6.200	2.654	198,415
2023-02-28	6.130	6.150	6.090	6.130	2.624	112,614
2023-02-27	6.020	6.120	6.010	6.090	2.607	47,650
2023-02-24	6.000	6.020	5.920	6.020	2.545	173,287
2023-02-23	6.000	6.060	5.980	6.000	2.536	88,559
2023-02-22	6.050	6.050	5.900	5.950	2.515	113,839
2023-02-21	6.160	6.160	5.860	6.020	2.545	50,408
2023-02-17	6.060	6.170	6.000	6.170	2.608	166,852
2023-02-16	5.740	6.060	5.740	6.010	2.541	89,325
2023-02-15	5.590	5.740	5.590	5.740	2.426	49,642
2023-02-14	5.600	5.680	5.500	5.590	2.363	73,390
2023-02-13	5.540	5.600	5.520	5.600	2.367	41,828
2023-02-10	5.570	5.570	5.420	5.480	2.316	50,102
2023-02-09	5.480	5.600	5.450	5.450	2.304	73,084
2023-02-08	5.420	5.440	5.380	5.430	2.295	58,682
2023-02-07	5.430	5.490	5.380	5.420	2.291	57,916
2023-02-06	5.490	5.490	5.370	5.380	2.274	75,842
2023-02-03	5.540	5.570	5.450	5.470	2.312	53,013
2023-02-02	5.520	5.560	5.460	5.500	2.325	28,805
2023-02-01	5.490	5.540	5.400	5.510	2.329	46,884
2023-01-31	5.400	5.470	5.320	5.470	2.312	59,141
2023-01-30	5.550	5.550	5.420	5.420	2.291	27,732
2023-01-27	5.670	5.670	5.590	5.590	2.331	75,229
2023-01-26	5.480	5.670	5.480	5.660	2.360	85,341
2023-01-25	5.460	5.460	5.340	5.430	2.265	134,370
2023-01-24	5.340	5.470	5.330	5.410	2.256	82,737
2023-01-23	5.370	5.400	5.310	5.380	2.244	52,400
2023-01-20	5.300	5.370	5.260	5.340	2.227	192,439
2023-01-19	5.270	5.320	5.270	5.310	2.214	19,458
2023-01-18	5.400	5.450	5.300	5.380	2.244	44,739
2023-01-17	5.470	5.510	5.200	5.200	2.169	185,698
2023-01-16	5.440	5.480	5.400	5.440	2.269	24,208
2023-01-13	5.360	5.450	5.280	5.440	2.269	68,947
2023-01-12	5.350	5.400	5.290	5.400	2.252	69,407
2023-01-11	5.060	5.330	5.060	5.330	2.223	108,783
2023-01-10	5.080	5.090	5.000	5.050	2.106	77,527
2023-01-09	5.170	5.290	5.120	5.120	2.135	93,155
2023-01-06	4.850	5.170	4.850	5.170	2.156	214,349
2023-01-05	4.950	4.980	4.850	4.900	2.043	98,211
2023-01-04	4.700	4.940	4.630	4.940	2.060	155,361
2023-01-03	4.450	4.650	4.430	4.600	1.918	65,730
2022-12-30	4.400	4.640	4.400	4.430	1.847	82,430
2022-12-29	4.330	4.470	4.270	4.450	1.856	34,933
2022-12-28	4.360	4.390	4.200	4.230	1.764	65,576
2022-12-23	4.350	4.470	4.300	4.450	1.856	64,198
2022-12-22	4.360	4.370	4.170	4.370	1.822	32,482
2022-12-21	4.360	4.530	4.360	4.470	1.864	159,038

← NewerPage 16 of 21 · 1,255 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.