Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	9.780	9.780	9.310	9.330	7.805	22,624
2026-01-27	9.130	9.970	9.130	9.480	7.931	26,544
2026-01-26	11.690	11.790	11.620	11.620	8.101	98,112
2026-01-23	11.760	11.760	11.550	11.620	8.101	81,312
2026-01-22	11.750	11.800	11.680	11.730	8.178	14,918
2026-01-21	11.730	11.770	11.650	11.710	8.164	73,248
2026-01-20	11.980	11.980	11.500	11.610	8.094	197,299
2026-01-19	11.110	11.240	11.110	11.180	7.794	13,574
2026-01-16	11.350	11.410	11.220	11.300	7.878	11,693
2026-01-15	11.200	11.300	11.160	11.250	7.843	6,989
2026-01-14	11.110	11.210	11.050	11.150	7.773	5,376
2026-01-13	11.250	11.250	11.040	11.040	7.697	3,763
2026-01-12	11.340	11.340	11.250	11.250	7.843	2,150
2026-01-09	11.190	11.300	11.100	11.290	7.871	15,590
2026-01-08	11.230	11.240	11.120	11.150	7.773	2,957
2026-01-07	11.280	11.280	11.000	11.150	7.773	21,504
2026-01-06	11.430	11.430	11.220	11.270	7.857	8,333
2026-01-05	11.110	11.300	11.050	11.300	7.878	8,064
2026-01-02	11.130	11.280	11.100	11.100	7.738	6,720
2025-12-31	11.380	11.380	11.060	11.060	7.710	6,720
2025-12-30	11.230	11.240	11.200	11.220	7.770	2,419
2025-12-29	11.070	11.240	11.000	11.230	7.777	20,294
2025-12-24	11.180	11.230	11.130	11.130	7.707	3,226
2025-12-23	11.200	11.200	11.180	11.200	7.756	1,882
2025-12-22	10.860	11.380	10.840	11.180	7.742	30,509
2025-12-19	10.960	10.960	10.920	10.920	7.562	2,016
2025-12-18	10.770	10.870	10.770	10.870	7.527	14,112
2025-12-17	10.850	10.850	10.680	10.740	7.437	7,392
2025-12-16	10.830	10.870	10.680	10.850	7.513	3,898
2025-12-15	10.520	10.850	10.520	10.810	7.486	13,306
2025-12-12	10.550	10.610	10.500	10.520	7.285	2,419
2025-12-11	10.150	10.510	10.150	10.500	7.271	41,126
2025-12-10	10.050	10.170	10.000	10.150	7.029	39,379
2025-12-09	10.050	10.050	9.990	10.010	6.932	3,629
2025-12-08	9.840	10.100	9.840	10.000	6.925	16,531
2025-12-05	10.070	10.170	9.880	10.140	7.022	34,541
2025-12-04	10.100	10.170	10.100	10.170	7.043	1,478
2025-12-03	10.060	10.070	9.990	10.050	6.960	16,934
2025-12-02	10.080	10.080	10.060	10.070	6.973	2,688
2025-12-01	10.140	10.200	10.090	10.090	6.987	12,230
2025-11-28	10.120	10.150	10.020	10.050	6.960	14,112
2025-11-27	10.110	10.110	10.110	10.110	6.949	0
2025-11-26	10.170	10.170	10.090	10.110	6.949	3,091
2025-11-25	10.160	10.210	10.040	10.150	6.977	106,848
2025-11-24	10.100	10.200	10.100	10.150	6.977	24,192
2025-11-21	9.940	10.100	9.890	10.100	6.942	19,757
2025-11-20	9.770	9.950	9.770	9.870	6.784	4,973
2025-11-19	9.670	9.860	9.670	9.850	6.770	20,026
2025-11-18	9.940	9.940	9.700	9.730	6.688	14,112
2025-11-17	9.950	9.980	9.710	9.880	6.791	12,499
2025-11-14	9.760	9.960	9.720	9.940	6.832	8,333
2025-11-13	9.820	9.900	9.700	9.850	6.770	9,677
2025-11-12	9.620	9.860	9.600	9.780	6.722	22,176
2025-11-11	9.660	9.660	9.560	9.650	6.633	2,285
2025-11-10	9.600	9.730	9.600	9.600	6.599	6,317
2025-11-07	9.640	9.650	9.500	9.540	6.557	9,677
2025-11-06	9.660	9.690	9.600	9.690	6.660	2,419
2025-11-05	9.570	9.770	9.570	9.700	6.667	6,854
2025-11-04	9.710	9.750	9.600	9.620	6.612	9,005
2025-11-03	9.760	9.860	9.540	9.750	6.702	12,768

← NewerPage 4 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.