Brompton Lifeco Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.320 | 3.350 | 3.320 | 3.350 | 1.397 | 5,516 |
| 2022-09-23 | 3.490 | 3.490 | 3.280 | 3.350 | 1.397 | 43,207 |
| 2022-09-22 | 3.600 | 3.600 | 3.510 | 3.530 | 1.472 | 14,709 |
| 2022-09-21 | 3.650 | 3.740 | 3.620 | 3.620 | 1.510 | 34,014 |
| 2022-09-20 | 3.680 | 3.710 | 3.530 | 3.580 | 1.493 | 18,846 |
| 2022-09-19 | 3.740 | 3.750 | 3.680 | 3.750 | 1.564 | 8,580 |
| 2022-09-16 | 3.850 | 3.850 | 3.660 | 3.750 | 1.564 | 17,620 |
| 2022-09-15 | 3.870 | 4.040 | 3.870 | 3.890 | 1.622 | 16,547 |
| 2022-09-14 | 4.200 | 4.200 | 3.900 | 3.910 | 1.631 | 4,137 |
| 2022-09-13 | 4.090 | 4.090 | 3.850 | 3.940 | 1.643 | 48,263 |
| 2022-09-12 | 3.960 | 4.290 | 3.960 | 4.150 | 1.731 | 83,043 |
| 2022-09-09 | 3.810 | 3.990 | 3.800 | 3.990 | 1.664 | 35,393 |
| 2022-09-08 | 3.700 | 3.790 | 3.640 | 3.730 | 1.556 | 23,136 |
| 2022-09-07 | 3.500 | 3.670 | 3.430 | 3.660 | 1.526 | 73,390 |
| 2022-09-06 | 3.640 | 3.660 | 3.560 | 3.590 | 1.497 | 19,305 |
| 2022-09-02 | 3.780 | 3.810 | 3.700 | 3.770 | 1.572 | 46,271 |
| 2022-09-01 | 3.850 | 3.850 | 3.570 | 3.670 | 1.531 | 45,352 |
| 2022-08-31 | 3.930 | 3.930 | 3.850 | 3.860 | 1.610 | 8,580 |
| 2022-08-30 | 3.870 | 3.900 | 3.760 | 3.850 | 1.606 | 90,091 |
| 2022-08-29 | 4.050 | 4.070 | 3.790 | 3.900 | 1.626 | 238,557 |
| 2022-08-26 | 4.320 | 4.320 | 4.100 | 4.100 | 1.710 | 46,884 |
| 2022-08-25 | 4.060 | 4.330 | 4.040 | 4.330 | 1.806 | 70,173 |
| 2022-08-24 | 4.120 | 4.200 | 3.950 | 3.970 | 1.656 | 91,010 |
| 2022-08-23 | 4.160 | 4.210 | 4.110 | 4.120 | 1.718 | 39,989 |
| 2022-08-22 | 4.250 | 4.250 | 4.070 | 4.070 | 1.697 | 43,973 |
| 2022-08-19 | 4.420 | 4.430 | 4.340 | 4.420 | 1.843 | 20,378 |
| 2022-08-18 | 4.530 | 4.550 | 4.490 | 4.490 | 1.873 | 17,620 |
| 2022-08-17 | 4.600 | 4.600 | 4.300 | 4.590 | 1.914 | 28,958 |
| 2022-08-16 | 4.440 | 4.810 | 4.160 | 4.700 | 1.960 | 287,280 |
| 2022-08-15 | 4.450 | 4.480 | 4.350 | 4.430 | 1.847 | 48,416 |
| 2022-08-12 | 4.290 | 4.490 | 4.290 | 4.400 | 1.835 | 86,873 |
| 2022-08-11 | 4.150 | 4.250 | 4.150 | 4.250 | 1.772 | 103,268 |
| 2022-08-10 | 4.010 | 4.190 | 3.970 | 4.180 | 1.743 | 153,522 |
| 2022-08-09 | 4.020 | 4.060 | 3.960 | 3.970 | 1.656 | 25,281 |
| 2022-08-08 | 4.010 | 4.080 | 4.010 | 4.070 | 1.697 | 13,483 |
| 2022-08-05 | 3.950 | 4.190 | 3.900 | 3.960 | 1.651 | 87,486 |
| 2022-08-04 | 3.850 | 3.970 | 3.820 | 3.940 | 1.643 | 28,651 |
| 2022-08-03 | 3.840 | 3.840 | 3.800 | 3.840 | 1.601 | 8,887 |
| 2022-08-02 | 3.880 | 3.880 | 3.790 | 3.800 | 1.585 | 28,192 |
| 2022-07-29 | 3.730 | 3.960 | 3.730 | 3.900 | 1.626 | 43,360 |
| 2022-07-28 | 3.550 | 3.700 | 3.550 | 3.690 | 1.539 | 13,636 |
| 2022-07-27 | 3.500 | 3.550 | 3.410 | 3.550 | 1.481 | 37,844 |
| 2022-07-26 | 3.310 | 3.420 | 3.310 | 3.370 | 1.405 | 14,249 |
| 2022-07-25 | 3.310 | 3.420 | 3.310 | 3.420 | 1.426 | 22,216 |
| 2022-07-22 | 3.400 | 3.400 | 3.360 | 3.360 | 1.401 | 3,677 |
| 2022-07-21 | 3.360 | 3.370 | 3.320 | 3.370 | 1.405 | 25,434 |
| 2022-07-20 | 3.360 | 3.390 | 3.300 | 3.360 | 1.401 | 39,070 |
| 2022-07-19 | 3.340 | 3.400 | 3.320 | 3.390 | 1.414 | 20,225 |
| 2022-07-18 | 3.170 | 3.320 | 3.170 | 3.260 | 1.360 | 16,241 |
| 2022-07-15 | 3.210 | 3.260 | 3.150 | 3.150 | 1.314 | 32,941 |
| 2022-07-14 | 3.450 | 3.450 | 3.150 | 3.160 | 1.318 | 29,724 |
| 2022-07-13 | 3.510 | 3.590 | 3.440 | 3.470 | 1.447 | 49,948 |
| 2022-07-12 | 3.600 | 3.660 | 3.600 | 3.630 | 1.514 | 4,443 |
| 2022-07-11 | 3.680 | 3.680 | 3.480 | 3.510 | 1.464 | 31,869 |
| 2022-07-08 | 3.700 | 3.750 | 3.600 | 3.670 | 1.531 | 17,160 |
| 2022-07-07 | 3.470 | 3.630 | 3.470 | 3.630 | 1.514 | 21,297 |
| 2022-07-06 | 3.370 | 3.370 | 3.060 | 3.310 | 1.380 | 13,177 |
| 2022-07-05 | 3.550 | 3.550 | 3.300 | 3.300 | 1.376 | 18,233 |
| 2022-07-04 | 3.440 | 3.600 | 3.440 | 3.600 | 1.501 | 15,322 |
| 2022-06-30 | 3.550 | 3.550 | 3.360 | 3.510 | 1.464 | 7,814 |
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.