Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.910	12.130	11.900	12.130	11.906	11,700
2026-07-20	12.080	12.160	12.000	12.140	11.916	7,400
2026-07-17	12.100	12.260	12.070	12.210	11.985	27,700
2026-07-16	12.000	12.150	12.000	12.130	11.906	23,600
2026-07-15	11.670	11.950	11.650	11.950	11.730	29,000
2026-07-14	11.650	11.680	11.440	11.670	11.455	14,800
2026-07-13	11.700	11.700	11.300	11.540	11.327	26,800
2026-07-10	11.500	11.860	11.500	11.770	11.553	28,100
2026-07-09	11.580	11.720	11.450	11.690	11.475	66,200
2026-07-08	11.580	11.590	11.450	11.570	11.357	8,100
2026-07-07	11.570	11.690	11.530	11.650	11.435	55,300
2026-07-06	11.650	11.650	11.380	11.540	11.327	22,000
2026-07-03	11.600	11.600	11.300	11.580	11.367	10,700
2026-07-02	11.270	11.540	11.110	11.450	11.239	28,000
2026-06-30	11.440	11.450	11.100	11.280	11.072	16,400
2026-06-29	11.490	11.490	11.020	11.310	11.028	16,700
2026-06-26	11.390	11.470	11.170	11.390	11.106	16,500
2026-06-25	11.940	11.940	11.340	11.410	11.125	17,300
2026-06-24	12.730	12.750	12.560	12.560	10.935	11,760
2026-06-23	13.000	13.330	12.690	12.690	11.048	30,688
2026-06-22	12.980	13.160	12.640	13.000	11.318	32,704
2026-06-19	12.900	12.930	12.610	12.930	11.257	38,640
2026-06-18	12.500	12.980	12.490	12.830	11.170	107,968
2026-06-17	11.970	12.200	11.970	12.200	10.621	28,560
2026-06-16	11.690	11.940	11.690	11.900	10.360	14,448
2026-06-15	11.510	11.740	11.510	11.660	10.151	30,688
2026-06-12	11.310	11.550	11.300	11.460	9.977	23,408
2026-06-11	11.230	11.460	11.150	11.400	9.925	37,184
2026-06-10	11.050	11.250	11.050	11.140	9.698	38,640
2026-06-09	11.080	11.080	11.030	11.030	9.603	3,696
2026-06-08	10.930	11.100	10.930	11.000	9.576	10,080
2026-06-05	10.880	10.950	10.770	10.900	9.489	19,264
2026-06-04	10.750	10.900	10.620	10.890	9.481	17,696
2026-06-03	10.720	10.760	10.720	10.740	9.350	11,088
2026-06-02	10.740	10.740	10.620	10.720	9.333	8,736
2026-06-01	10.640	10.750	10.510	10.600	9.228	11,536
2026-05-29	10.790	10.790	10.620	10.740	9.350	6,048
2026-05-28	10.640	10.750	10.640	10.740	9.285	4,816
2026-05-27	10.620	10.860	10.620	10.700	9.250	8,848
2026-05-26	10.800	10.840	10.740	10.750	9.293	5,600
2026-05-25	10.560	10.900	10.560	10.740	9.285	13,216
2026-05-22	10.540	10.540	10.440	10.530	9.103	16,016
2026-05-21	10.390	10.530	10.390	10.530	9.103	28,336
2026-05-20	10.260	10.390	10.240	10.390	8.982	24,304
2026-05-19	10.150	10.260	10.150	10.250	8.861	20,160
2026-05-15	10.200	10.210	10.100	10.210	8.827	5,264
2026-05-14	10.100	10.190	10.100	10.170	8.792	1,232
2026-05-13	10.130	10.240	10.070	10.190	8.809	15,904
2026-05-12	10.160	10.250	10.160	10.220	8.835	22,064
2026-05-11	10.130	10.180	10.110	10.120	8.749	21,280
2026-05-08	10.040	10.130	10.040	10.120	8.749	12,880
2026-05-07	10.170	10.170	9.950	10.000	8.645	25,648
2026-05-06	10.090	10.190	10.090	10.110	8.740	10,416
2026-05-05	10.150	10.170	10.000	10.170	8.792	14,672
2026-05-04	10.010	10.150	9.990	10.020	8.662	31,920
2026-05-01	10.020	10.210	10.020	10.150	8.775	47,488
2026-04-30	10.060	10.130	10.000	10.130	8.757	15,568
2026-04-29	10.200	10.200	10.010	10.090	8.658	9,408
2026-04-28	10.140	10.200	10.140	10.200	8.752	19,152
2026-04-27	10.100	10.200	10.090	10.140	8.701	6,384

← NewerPage 2 of 5 · 250 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.