Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	6.520	6.520	6.490	6.500	2.678	81,511
2022-04-04	6.580	6.600	6.500	6.510	2.682	55,617
2022-04-01	6.500	6.550	6.460	6.550	2.698	151,071
2022-03-31	6.450	6.490	6.450	6.470	2.665	616,082
2022-03-30	6.830	6.830	6.710	6.710	2.764	51,481
2022-03-29	6.850	6.950	6.850	6.900	2.811	56,537
2022-03-28	6.810	6.850	6.800	6.800	2.771	17,620
2022-03-25	6.800	6.820	6.750	6.810	2.775	39,989
2022-03-24	6.870	6.870	6.710	6.800	2.771	17,926
2022-03-23	6.850	6.850	6.650	6.720	2.738	44,586
2022-03-22	6.750	6.880	6.750	6.860	2.795	50,255
2022-03-21	6.680	6.750	6.680	6.710	2.734	42,288
2022-03-18	6.640	6.640	6.600	6.640	2.705	45,505
2022-03-17	6.640	6.640	6.530	6.640	2.705	10,572
2022-03-16	6.400	6.640	6.400	6.630	2.701	36,772
2022-03-15	6.460	6.460	6.280	6.330	2.579	28,651
2022-03-14	6.310	6.340	6.270	6.270	2.555	29,417
2022-03-11	6.280	6.330	6.250	6.260	2.551	26,200
2022-03-10	6.090	6.190	6.080	6.190	2.522	84,728
2022-03-09	6.100	6.180	6.100	6.140	2.502	123,492
2022-03-08	6.100	6.120	6.030	6.050	2.465	59,754
2022-03-07	6.380	6.380	6.070	6.070	2.473	100,203
2022-03-04	6.570	6.570	6.370	6.390	2.604	77,987
2022-03-03	6.530	6.680	6.530	6.580	2.681	45,965
2022-03-02	6.650	6.720	6.600	6.670	2.718	41,522
2022-03-01	6.740	6.740	6.540	6.600	2.689	38,151
2022-02-28	6.740	6.740	6.710	6.710	2.734	56,230
2022-02-25	6.680	6.790	6.650	6.780	2.762	38,151
2022-02-24	6.630	6.780	6.340	6.750	2.720	139,733
2022-02-23	6.730	6.850	6.730	6.750	2.720	41,675
2022-02-22	6.750	6.910	6.700	6.730	2.712	33,708
2022-02-18	6.850	6.870	6.750	6.780	2.732	70,479
2022-02-17	7.000	7.000	6.810	6.810	2.744	47,037
2022-02-16	7.010	7.050	6.940	6.940	2.796	9,806
2022-02-15	6.970	7.050	6.930	7.030	2.833	34,780
2022-02-14	7.010	7.030	6.790	6.890	2.776	53,013
2022-02-11	7.100	7.130	7.020	7.050	2.841	56,690
2022-02-10	7.150	7.180	7.020	7.070	2.849	32,635
2022-02-09	7.020	7.190	7.020	7.150	2.881	138,507
2022-02-08	7.040	7.100	7.020	7.100	2.861	91,317
2022-02-07	7.040	7.040	6.970	7.020	2.829	39,989
2022-02-04	7.000	7.040	6.980	7.020	2.829	35,393
2022-02-03	7.000	7.040	6.970	7.000	2.820	8,427
2022-02-02	7.020	7.040	6.980	7.040	2.837	41,675
2022-02-01	6.950	7.050	6.880	7.010	2.824	82,277
2022-01-31	6.890	6.940	6.800	6.930	2.792	30,337
2022-01-28	6.850	6.870	6.800	6.870	2.768	20,837
2022-01-27	6.940	6.950	6.820	6.820	2.718	51,481
2022-01-26	6.750	6.950	6.750	6.850	2.730	49,795
2022-01-25	6.620	6.810	6.500	6.760	2.694	53,779
2022-01-24	6.740	6.740	6.310	6.700	2.670	124,258
2022-01-21	6.850	6.850	6.580	6.700	2.670	171,295
2022-01-20	6.860	6.920	6.800	6.860	2.734	55,158
2022-01-19	6.970	6.970	6.840	6.850	2.730	67,262
2022-01-18	7.000	7.000	6.940	6.970	2.777	55,464
2022-01-17	6.950	7.020	6.940	7.020	2.797	77,221
2022-01-14	6.850	6.960	6.850	6.930	2.762	55,771
2022-01-13	6.920	6.920	6.860	6.920	2.758	143,410
2022-01-12	6.910	6.930	6.850	6.920	2.758	122,266
2022-01-11	6.820	6.870	6.800	6.870	2.738	163,481

← NewerPage 20 of 21 · 1,260 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.