Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	3.550	3.550	3.360	3.510	1.464	7,814
2022-06-29	3.540	3.620	3.500	3.510	1.464	21,297
2022-06-28	3.680	3.690	3.610	3.610	1.506	43,513
2022-06-27	3.460	3.700	3.460	3.540	1.476	31,562
2022-06-24	3.520	3.650	3.390	3.410	1.422	23,442
2022-06-23	3.510	3.550	3.080	3.300	1.376	15,168
2022-06-22	3.580	3.580	3.400	3.500	1.460	7,814
2022-06-21	3.840	3.860	3.650	3.650	1.522	13,789
2022-06-20	3.710	3.760	3.570	3.750	1.564	22,370
2022-06-17	3.250	3.520	3.250	3.520	1.468	80,745
2022-06-16	3.610	3.610	3.200	3.210	1.339	81,358
2022-06-15	3.640	3.760	3.620	3.640	1.518	21,603
2022-06-14	3.710	3.890	3.610	3.640	1.518	40,602
2022-06-13	4.110	4.120	3.640	3.720	1.551	163,175
2022-06-10	4.400	4.400	4.170	4.190	1.747	53,013
2022-06-09	4.310	4.430	4.300	4.410	1.839	39,836
2022-06-08	4.400	4.400	4.320	4.350	1.814	24,361
2022-06-07	4.400	4.440	4.260	4.390	1.831	33,708
2022-06-06	4.360	4.460	4.360	4.400	1.835	37,078
2022-06-03	4.320	4.340	4.240	4.310	1.797	141,572
2022-06-02	4.530	4.580	4.250	4.440	1.852	423,183
2022-06-01	4.900	4.900	4.370	4.620	1.927	431,150
2022-05-31	4.950	4.950	4.570	4.870	2.031	52,553
2022-05-30	4.950	5.000	4.880	4.960	2.069	53,013
2022-05-27	4.790	4.900	4.790	4.880	2.035	81,817
2022-05-26	4.730	4.920	4.600	4.780	1.993	109,549
2022-05-25	4.750	4.790	4.650	4.670	1.948	62,512
2022-05-24	4.750	4.750	4.400	4.700	1.960	55,311
2022-05-20	4.680	4.750	4.630	4.660	1.943	48,416
2022-05-19	4.670	4.690	4.600	4.670	1.948	44,126
2022-05-18	4.740	4.740	4.600	4.610	1.923	77,681
2022-05-17	4.400	4.750	4.400	4.720	1.968	213,583
2022-05-16	4.360	4.390	4.170	4.390	1.831	119,508
2022-05-13	4.400	4.450	4.280	4.320	1.802	166,852
2022-05-12	4.940	4.940	4.320	4.320	1.802	106,332
2022-05-11	5.070	5.100	4.990	5.010	2.089	30,490
2022-05-10	5.400	5.400	5.000	5.070	2.114	26,506
2022-05-09	5.500	5.500	5.130	5.200	2.169	100,969
2022-05-06	5.600	5.750	5.500	5.530	2.306	39,223
2022-05-05	5.880	5.880	5.500	5.600	2.335	73,544
2022-05-04	5.770	5.880	5.750	5.880	2.452	14,096
2022-05-03	5.520	5.760	5.520	5.730	2.390	39,530
2022-05-02	5.990	5.990	5.420	5.500	2.294	141,572
2022-04-29	6.100	6.100	6.000	6.000	2.502	103,268
2022-04-28	6.250	6.250	6.100	6.150	2.565	28,651
2022-04-27	6.160	6.200	6.100	6.120	2.521	61,899
2022-04-26	6.320	6.320	6.130	6.130	2.525	140,959
2022-04-25	6.330	6.330	6.110	6.270	2.583	89,631
2022-04-22	6.390	6.390	6.300	6.360	2.620	40,755
2022-04-21	6.430	6.470	6.400	6.400	2.636	113,839
2022-04-20	6.430	6.430	6.420	6.430	2.649	23,442
2022-04-19	6.390	6.440	6.350	6.400	2.636	31,716
2022-04-18	6.430	6.440	6.390	6.390	2.632	29,877
2022-04-14	6.450	6.480	6.400	6.400	2.636	37,231
2022-04-13	6.410	6.410	6.330	6.400	2.636	70,633
2022-04-12	6.480	6.480	6.420	6.440	2.653	62,972
2022-04-11	6.490	6.500	6.420	6.430	2.649	28,805
2022-04-08	6.500	6.500	6.450	6.480	2.669	75,995
2022-04-07	6.320	6.550	6.310	6.550	2.698	124,871
2022-04-06	6.500	6.500	6.320	6.330	2.607	121,960

← NewerPage 19 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.