Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	9.760	9.860	9.540	9.750	6.702	12,768
2025-10-31	9.890	9.890	9.750	9.840	6.763	5,376
2025-10-30	9.640	9.830	9.640	9.830	6.705	4,973
2025-10-29	9.880	9.890	9.590	9.620	6.562	12,230
2025-10-28	9.900	9.900	9.890	9.890	6.746	13,037
2025-10-27	9.750	9.900	9.750	9.850	6.719	23,251
2025-10-24	9.670	9.750	9.650	9.740	6.644	18,010
2025-10-23	9.570	9.670	9.570	9.650	6.582	15,725
2025-10-22	9.480	9.570	9.470	9.570	6.528	4,704
2025-10-21	9.430	9.500	9.310	9.480	6.466	23,654
2025-10-20	9.310	9.450	9.310	9.400	6.412	39,782
2025-10-17	9.190	9.310	9.140	9.310	6.350	16,397
2025-10-16	9.250	9.280	9.110	9.250	6.309	28,224
2025-10-15	9.220	9.270	9.210	9.270	6.323	59,539
2025-10-14	9.040	9.220	9.040	9.220	6.289	39,245
2025-10-10	9.070	9.150	9.000	9.060	6.180	28,224
2025-10-09	9.100	9.100	8.990	9.010	6.146	14,112
2025-10-08	9.060	9.190	9.050	9.140	6.234	32,256
2025-10-07	8.900	9.060	8.900	9.010	6.146	56,582
2025-10-06	8.830	8.920	8.830	8.920	6.084	15,859
2025-10-03	8.850	8.870	8.740	8.860	6.043	19,488
2025-10-02	8.750	8.900	8.700	8.900	6.071	7,123
2025-10-01	8.780	8.820	8.750	8.820	6.016	1,747
2025-09-30	8.820	8.820	8.750	8.780	5.989	18,816
2025-09-29	8.860	8.860	8.850	8.850	6.037	9,677
2025-09-26	8.890	8.920	8.850	8.890	6.013	12,499
2025-09-25	8.830	8.870	8.820	8.870	5.999	7,526
2025-09-24	8.800	8.860	8.760	8.830	5.972	16,531
2025-09-23	8.820	8.850	8.800	8.800	5.952	13,440
2025-09-22	8.770	8.850	8.770	8.850	5.986	6,989
2025-09-19	8.790	8.820	8.680	8.770	5.932	58,061
2025-09-18	8.720	8.760	8.690	8.760	5.925	8,333
2025-09-17	8.610	8.730	8.610	8.710	5.891	36,557
2025-09-16	8.710	8.710	8.630	8.640	5.844	9,677
2025-09-15	8.640	8.710	8.640	8.700	5.884	24,058
2025-09-12	8.620	8.640	8.560	8.640	5.844	35,347
2025-09-11	8.480	8.640	8.480	8.590	5.810	62,227
2025-09-10	8.370	8.460	8.370	8.460	5.722	18,144
2025-09-09	8.410	8.410	8.400	8.400	5.681	10,618
2025-09-08	8.400	8.440	8.350	8.390	5.675	5,914
2025-09-05	8.400	8.400	8.400	8.400	5.681	1,075
2025-09-04	8.450	8.470	8.390	8.440	5.708	6,048
2025-09-03	8.370	8.440	8.370	8.440	5.708	18,816
2025-09-02	8.450	8.450	8.300	8.360	5.654	17,338
2025-08-29	8.500	8.550	8.460	8.510	5.756	5,242
2025-08-28	8.480	8.540	8.470	8.530	5.719	28,762
2025-08-27	8.540	8.540	8.460	8.460	5.672	8,602
2025-08-26	8.470	8.550	8.460	8.500	5.698	13,574
2025-08-25	8.600	8.600	8.530	8.530	5.719	9,139
2025-08-22	8.570	8.750	8.570	8.620	5.779	24,326
2025-08-21	8.500	8.570	8.500	8.550	5.732	16,397
2025-08-20	8.490	8.490	8.450	8.450	5.665	26,746
2025-08-19	8.490	8.520	8.410	8.410	5.638	3,898
2025-08-18	8.410	8.490	8.400	8.440	5.658	9,408
2025-08-15	8.370	8.400	8.350	8.350	5.598	2,016
2025-08-14	8.250	8.350	8.220	8.350	5.598	18,547
2025-08-13	8.240	8.240	8.230	8.240	5.524	4,704
2025-08-12	8.110	8.200	8.110	8.180	5.484	7,795
2025-08-11	8.100	8.150	8.020	8.080	5.417	22,445
2025-08-08	8.340	8.340	8.080	8.080	5.417	9,139

← NewerPage 5 of 21 · 1,258 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.