Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	6.830	6.830	6.750	6.810	2.714	82,277
2022-01-07	6.820	6.820	6.750	6.810	2.714	602,599
2022-01-06	7.090	7.160	7.090	7.090	2.825	55,771
2022-01-05	7.050	7.140	7.030	7.060	2.813	37,691
2022-01-04	6.980	7.120	6.980	7.000	2.789	52,093
2021-12-31	6.870	6.890	6.800	6.880	2.742	21,450
2021-12-30	6.890	6.900	6.850	6.900	2.750	5,822
2021-12-29	6.890	7.000	6.890	6.980	2.752	43,667
2021-12-24	6.860	6.890	6.840	6.890	2.716	8,274
2021-12-23	6.800	6.900	6.800	6.840	2.696	36,312
2021-12-22	6.840	6.850	6.750	6.800	2.681	11,951
2021-12-21	6.720	6.870	6.720	6.790	2.677	22,063
2021-12-20	6.860	6.860	6.600	6.700	2.641	25,281
2021-12-17	6.700	6.820	6.630	6.820	2.688	7,048
2021-12-16	6.830	6.900	6.790	6.870	2.708	10,878
2021-12-15	6.780	6.790	6.700	6.790	2.677	12,410
2021-12-14	6.760	6.860	6.760	6.800	2.681	15,475
2021-12-13	6.880	6.880	6.780	6.780	2.673	8,580
2021-12-10	6.930	6.960	6.780	6.780	2.673	16,547
2021-12-09	6.850	6.950	6.850	6.930	2.732	12,410
2021-12-08	6.990	6.990	6.910	6.930	2.732	4,290
2021-12-07	7.000	7.000	6.950	6.960	2.744	16,547
2021-12-06	6.650	6.910	6.650	6.900	2.720	15,475
2021-12-03	6.800	6.800	6.650	6.680	2.633	11,491
2021-12-02	6.770	6.800	6.710	6.710	2.645	20,071
2021-12-01	6.650	6.790	6.620	6.620	2.610	20,225
2021-11-30	6.750	6.750	6.290	6.500	2.562	65,883
2021-11-29	6.920	6.980	6.830	6.830	2.692	2,451
2021-11-26	6.850	6.900	6.800	6.810	2.655	51,021
2021-11-25	7.030	7.030	6.870	6.950	2.710	3,064
2021-11-24	6.960	6.960	6.960	6.960	2.713	8,887
2021-11-23	6.900	6.900	6.860	6.860	2.674	19,152
2021-11-22	6.940	6.940	6.870	6.900	2.690	26,966
2021-11-19	6.850	6.960	6.750	6.850	2.671	24,821
2021-11-18	6.940	6.940	6.930	6.930	2.702	766
2021-11-17	7.120	7.120	7.000	7.060	2.752	11,032
2021-11-16	7.080	7.100	6.910	7.080	2.760	46,271
2021-11-15	7.050	7.090	7.000	7.030	2.741	20,378
2021-11-12	7.000	7.060	6.960	7.030	2.741	21,603
2021-11-11	6.950	6.990	6.950	6.990	2.725	18,692
2021-11-10	6.940	6.950	6.900	6.950	2.710	16,394
2021-11-09	6.900	6.920	6.880	6.890	2.686	29,111
2021-11-08	6.750	6.850	6.750	6.780	2.643	37,385
2021-11-05	6.830	6.890	6.720	6.720	2.620	15,628
2021-11-04	6.820	6.870	6.700	6.700	2.612	41,368
2021-11-03	6.800	6.870	6.710	6.870	2.678	35,699
2021-11-02	6.860	6.860	6.810	6.810	2.655	4,137
2021-11-01	6.760	6.850	6.760	6.850	2.671	12,564
2021-10-29	6.990	6.990	6.740	6.740	2.628	4,443
2021-10-28	6.980	6.980	6.820	6.820	2.659	16,241
2021-10-27	7.160	7.160	6.860	6.860	2.645	17,467
2021-10-26	7.040	7.190	6.980	7.010	2.703	23,442
2021-10-25	6.940	6.960	6.890	6.960	2.684	51,940
2021-10-22	6.890	6.950	6.890	6.920	2.668	29,111
2021-10-21	6.950	6.950	6.850	6.870	2.649	15,934
2021-10-20	6.850	6.890	6.840	6.840	2.638	27,732
2021-10-19	6.890	6.900	6.800	6.840	2.638	13,177
2021-10-18	6.800	6.920	6.710	6.880	2.653	58,988
2021-10-15	6.840	6.840	6.710	6.790	2.618	11,951
2021-10-14	6.770	6.800	6.750	6.780	2.614	25,281

← NewerPage 21 of 21 · 1,260 trading days

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.