Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.060	10.200	10.050	10.160	8.718	24,864
2026-04-23	10.080	10.100	10.050	10.070	8.641	9,632
2026-04-22	10.000	10.150	9.980	10.100	8.667	12,208
2026-04-21	10.040	10.100	9.960	10.100	8.667	11,984
2026-04-20	9.950	10.120	9.950	10.070	8.641	9,408
2026-04-17	9.740	10.070	9.740	10.070	8.641	22,960
2026-04-16	9.750	9.750	9.560	9.740	8.358	14,560
2026-04-15	9.410	9.760	9.410	9.740	8.358	17,248
2026-04-14	9.340	9.630	9.290	9.600	8.238	58,128
2026-04-13	9.130	9.330	9.130	9.330	8.006	25,200
2026-04-10	9.190	9.250	9.110	9.240	7.929	11,536
2026-04-09	9.050	9.170	9.050	9.170	7.869	32,816
2026-04-08	8.980	9.110	8.900	9.090	7.800	74,480
2026-04-07	8.680	8.720	8.610	8.670	7.440	12,320
2026-04-06	8.650	8.740	8.650	8.670	7.440	3,136
2026-04-02	8.520	8.680	8.200	8.620	7.397	22,624
2026-04-01	8.470	8.670	8.470	8.660	7.431	15,904
2026-03-31	8.550	8.740	8.250	8.560	7.345	18,704
2026-03-30	8.370	8.620	8.330	8.400	7.144	10,416
2026-03-27	8.550	8.550	8.250	8.360	7.110	9,968
2026-03-26	8.580	8.650	8.460	8.560	7.280	8,624
2026-03-25	8.430	8.650	8.430	8.580	7.297	27,552
2026-03-24	8.170	8.490	8.170	8.440	7.178	26,208
2026-03-23	8.240	8.550	8.200	8.310	7.067	28,896
2026-03-20	8.150	8.240	8.100	8.200	6.973	6,720
2026-03-19	8.340	8.420	8.000	8.270	7.033	18,816
2026-03-18	8.410	8.580	8.410	8.570	7.288	11,424
2026-03-17	8.440	8.510	8.410	8.510	7.237	13,328
2026-03-16	8.280	8.380	8.210	8.370	7.118	16,464
2026-03-13	8.130	8.200	8.080	8.100	6.888	10,416
2026-03-12	8.370	8.370	7.920	8.080	6.871	11,536
2026-03-11	8.250	8.330	8.190	8.200	6.973	10,080
2026-03-10	8.060	8.460	8.060	8.420	7.161	16,800
2026-03-09	8.010	8.040	7.730	7.990	6.795	42,112
2026-03-06	8.350	8.440	8.140	8.300	7.059	18,480
2026-03-05	8.610	8.670	8.400	8.500	7.229	18,592
2026-03-04	8.630	8.650	8.500	8.610	7.322	10,864
2026-03-03	8.680	8.680	8.550	8.650	7.356	16,240
2026-03-02	8.910	9.020	8.100	8.800	7.484	47,376
2026-02-27	8.940	8.960	8.800	8.850	7.526	21,168
2026-02-26	8.870	9.000	8.850	9.000	7.590	23,296
2026-02-25	8.870	8.930	8.810	8.900	7.506	16,352
2026-02-24	8.910	8.950	8.790	8.810	7.430	25,648
2026-02-23	9.060	9.060	8.890	8.930	7.531	36,736
2026-02-20	9.230	9.230	8.900	9.090	7.666	91,168
2026-02-19	9.180	9.190	9.100	9.180	7.742	13,664
2026-02-18	9.340	9.340	9.180	9.180	7.742	50,400
2026-02-17	9.320	9.480	9.320	9.480	7.995	19,376
2026-02-13	9.100	9.340	9.100	9.320	7.860	21,392
2026-02-12	9.240	9.250	9.120	9.150	7.717	21,840
2026-02-11	9.320	9.360	9.170	9.220	7.776	15,232
2026-02-10	9.180	9.340	9.110	9.320	7.860	15,008
2026-02-09	9.240	9.290	9.150	9.200	7.759	2,800
2026-02-06	9.270	9.370	9.260	9.300	7.843	8,624
2026-02-05	9.360	9.390	9.140	9.320	7.860	74,256
2026-02-04	9.380	9.400	9.290	9.370	7.902	6,160
2026-02-03	9.380	9.400	9.320	9.360	7.894	15,568
2026-02-02	9.280	9.380	9.280	9.380	7.911	13,776
2026-01-30	9.330	9.340	9.060	9.220	7.776	30,016
2026-01-29	9.320	9.500	9.300	9.350	7.822	19,376

← NewerPage 3 of 21 · 1,257 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.