Brompton Lifeco Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.130 | 4.300 | 4.090 | 4.160 | 1.735 | 42,594 |
| 2022-12-19 | 4.140 | 4.140 | 4.040 | 4.090 | 1.706 | 13,177 |
| 2022-12-16 | 4.200 | 4.260 | 3.950 | 4.160 | 1.735 | 25,740 |
| 2022-12-15 | 4.230 | 4.230 | 3.990 | 4.200 | 1.752 | 22,982 |
| 2022-12-14 | 4.500 | 4.500 | 4.300 | 4.300 | 1.793 | 36,465 |
| 2022-12-13 | 4.410 | 4.520 | 4.400 | 4.450 | 1.856 | 60,827 |
| 2022-12-12 | 4.260 | 4.300 | 4.180 | 4.250 | 1.772 | 48,876 |
| 2022-12-09 | 4.320 | 4.520 | 4.320 | 4.410 | 1.839 | 25,281 |
| 2022-12-08 | 4.270 | 4.350 | 4.260 | 4.290 | 1.789 | 40,755 |
| 2022-12-07 | 4.320 | 4.450 | 4.260 | 4.260 | 1.777 | 68,488 |
| 2022-12-06 | 4.540 | 4.540 | 4.300 | 4.300 | 1.793 | 22,523 |
| 2022-12-05 | 4.680 | 4.680 | 4.500 | 4.500 | 1.877 | 36,006 |
| 2022-12-02 | 4.350 | 4.660 | 4.300 | 4.620 | 1.927 | 95,760 |
| 2022-12-01 | 4.440 | 4.450 | 4.370 | 4.400 | 1.835 | 12,104 |
| 2022-11-30 | 4.290 | 4.450 | 4.200 | 4.370 | 1.822 | 53,472 |
| 2022-11-29 | 4.210 | 4.300 | 4.120 | 4.300 | 1.793 | 37,078 |
| 2022-11-28 | 4.220 | 4.220 | 4.100 | 4.130 | 1.722 | 36,925 |
| 2022-11-25 | 4.100 | 4.250 | 4.100 | 4.250 | 1.772 | 41,215 |
| 2022-11-24 | 4.150 | 4.240 | 4.040 | 4.160 | 1.735 | 48,263 |
| 2022-11-23 | 4.120 | 4.210 | 4.080 | 4.100 | 1.710 | 29,877 |
| 2022-11-22 | 3.800 | 4.120 | 3.800 | 4.040 | 1.685 | 79,826 |
| 2022-11-21 | 3.840 | 3.850 | 3.790 | 3.850 | 1.606 | 3,218 |
| 2022-11-18 | 3.740 | 3.880 | 3.740 | 3.860 | 1.610 | 40,602 |
| 2022-11-17 | 3.790 | 3.790 | 3.610 | 3.680 | 1.535 | 6,435 |
| 2022-11-16 | 3.750 | 3.800 | 3.700 | 3.700 | 1.543 | 22,370 |
| 2022-11-15 | 3.850 | 3.880 | 3.820 | 3.820 | 1.593 | 26,660 |
| 2022-11-14 | 3.780 | 3.870 | 3.710 | 3.770 | 1.572 | 127,476 |
| 2022-11-11 | 3.700 | 3.990 | 3.700 | 3.910 | 1.631 | 106,945 |
| 2022-11-10 | 3.410 | 3.720 | 3.410 | 3.720 | 1.551 | 55,005 |
| 2022-11-09 | 3.750 | 3.750 | 3.400 | 3.400 | 1.418 | 31,869 |
| 2022-11-08 | 3.750 | 3.840 | 3.680 | 3.710 | 1.547 | 120,887 |
| 2022-11-07 | 3.800 | 3.800 | 3.660 | 3.780 | 1.576 | 12,870 |
| 2022-11-04 | 3.700 | 3.840 | 3.700 | 3.810 | 1.589 | 22,216 |
| 2022-11-03 | 3.700 | 3.700 | 3.470 | 3.590 | 1.497 | 33,401 |
| 2022-11-02 | 3.830 | 3.840 | 3.750 | 3.750 | 1.564 | 18,233 |
| 2022-11-01 | 3.780 | 3.800 | 3.710 | 3.800 | 1.585 | 15,322 |
| 2022-10-31 | 3.760 | 3.760 | 3.750 | 3.760 | 1.568 | 18,386 |
| 2022-10-28 | 3.550 | 3.800 | 3.550 | 3.800 | 1.585 | 104,647 |
| 2022-10-27 | 3.490 | 3.580 | 3.490 | 3.550 | 1.481 | 122,420 |
| 2022-10-26 | 3.480 | 3.550 | 3.420 | 3.420 | 1.426 | 42,900 |
| 2022-10-25 | 3.400 | 3.490 | 3.400 | 3.480 | 1.451 | 55,924 |
| 2022-10-24 | 3.410 | 3.520 | 3.410 | 3.510 | 1.464 | 77,987 |
| 2022-10-21 | 3.390 | 3.450 | 3.160 | 3.410 | 1.422 | 54,238 |
| 2022-10-20 | 3.500 | 3.500 | 3.410 | 3.410 | 1.422 | 20,071 |
| 2022-10-19 | 3.530 | 3.530 | 3.440 | 3.440 | 1.435 | 5,975 |
| 2022-10-18 | 3.530 | 3.600 | 3.460 | 3.530 | 1.472 | 13,943 |
| 2022-10-17 | 3.540 | 3.540 | 3.450 | 3.460 | 1.443 | 2,758 |
| 2022-10-14 | 3.430 | 3.500 | 3.280 | 3.280 | 1.368 | 10,572 |
| 2022-10-13 | 3.010 | 3.320 | 2.960 | 3.320 | 1.385 | 18,692 |
| 2022-10-12 | 3.220 | 3.300 | 2.990 | 3.040 | 1.268 | 100,969 |
| 2022-10-11 | 3.420 | 3.430 | 3.220 | 3.220 | 1.343 | 27,885 |
| 2022-10-07 | 3.660 | 3.660 | 3.490 | 3.500 | 1.460 | 15,934 |
| 2022-10-06 | 3.700 | 3.720 | 3.650 | 3.660 | 1.526 | 19,458 |
| 2022-10-05 | 3.850 | 3.850 | 3.700 | 3.730 | 1.556 | 5,209 |
| 2022-10-04 | 3.590 | 3.890 | 3.590 | 3.850 | 1.606 | 59,448 |
| 2022-10-03 | 3.340 | 3.530 | 3.340 | 3.520 | 1.468 | 36,619 |
| 2022-09-30 | 3.260 | 3.350 | 3.260 | 3.310 | 1.380 | 3,677 |
| 2022-09-29 | 3.250 | 3.250 | 3.240 | 3.240 | 1.351 | 3,984 |
| 2022-09-28 | 3.230 | 3.350 | 3.200 | 3.350 | 1.397 | 35,393 |
| 2022-09-27 | 3.310 | 3.320 | 3.250 | 3.250 | 1.355 | 22,370 |
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.