Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.400	8.410	8.320	8.320	5.578	4,973
2025-08-06	8.300	8.460	8.290	8.370	5.611	36,019
2025-08-05	8.150	8.310	8.020	8.300	5.564	18,010
2025-08-01	8.230	8.230	7.950	8.080	5.417	25,805
2025-07-31	8.390	8.390	8.290	8.300	5.564	26,611
2025-07-30	8.640	8.640	8.310	8.330	5.534	46,099
2025-07-29	8.550	8.630	8.510	8.620	5.727	29,971
2025-07-28	8.590	8.590	8.470	8.540	5.674	11,290
2025-07-25	8.560	8.590	8.530	8.570	5.694	14,918
2025-07-24	8.520	8.570	8.520	8.570	5.694	1,210
2025-07-23	8.490	8.510	8.400	8.510	5.654	12,499
2025-07-22	8.450	8.500	8.450	8.490	5.641	7,392
2025-07-21	8.500	8.500	8.450	8.480	5.634	6,720
2025-07-18	8.590	8.590	8.510	8.510	5.654	28,224
2025-07-17	8.560	8.590	8.500	8.590	5.707	15,590
2025-07-16	8.590	8.590	8.560	8.580	5.700	14,918
2025-07-15	8.600	8.600	8.560	8.570	5.694	12,230
2025-07-14	8.650	8.650	8.530	8.620	5.727	9,139
2025-07-11	8.640	8.640	8.590	8.620	5.727	6,720
2025-07-10	8.580	8.620	8.450	8.620	5.727	28,627
2025-07-09	8.590	8.690	8.590	8.610	5.720	3,494
2025-07-08	8.600	8.690	8.580	8.690	5.773	7,123
2025-07-07	8.790	8.790	8.600	8.610	5.720	7,930
2025-07-04	8.800	8.800	8.690	8.790	5.840	10,618
2025-07-03	8.710	8.850	8.710	8.810	5.853	36,557
2025-07-02	8.850	8.850	8.680	8.690	5.773	18,144
2025-06-30	8.770	8.860	8.710	8.840	5.873	28,896
2025-06-27	8.830	8.960	8.760	8.860	5.837	31,853
2025-06-26	8.780	8.850	8.780	8.840	5.823	7,526
2025-06-25	8.800	8.800	8.650	8.760	5.771	13,574
2025-06-24	8.800	8.800	8.720	8.750	5.764	8,870
2025-06-23	8.610	8.740	8.610	8.740	5.757	2,822
2025-06-20	8.580	8.700	8.580	8.640	5.692	10,618
2025-06-19	8.640	8.660	8.610	8.610	5.672	10,886
2025-06-18	8.630	8.840	8.630	8.660	5.705	18,010
2025-06-17	8.720	8.770	8.620	8.620	5.678	16,666
2025-06-16	8.730	8.850	8.700	8.850	5.830	7,123
2025-06-13	8.700	8.740	8.700	8.730	5.751	5,107
2025-06-12	8.890	8.890	8.690	8.700	5.731	14,918
2025-06-11	8.790	8.850	8.740	8.750	5.764	36,422
2025-06-10	8.750	8.750	8.660	8.660	5.705	6,989
2025-06-09	8.680	8.700	8.670	8.680	5.718	5,376
2025-06-06	8.620	8.790	8.590	8.670	5.711	17,472
2025-06-05	8.620	8.710	8.600	8.600	5.665	33,869
2025-06-04	8.710	8.730	8.530	8.710	5.738	7,392
2025-06-03	8.750	8.790	8.710	8.710	5.738	4,570
2025-06-02	8.880	8.880	8.530	8.800	5.797	6,989
2025-05-30	8.850	8.950	8.800	8.800	5.797	9,946
2025-05-29	9.000	9.000	8.920	8.920	5.827	9,811
2025-05-28	8.910	8.980	8.890	8.970	5.859	8,198
2025-05-27	8.910	8.990	8.900	8.930	5.833	37,632
2025-05-26	8.720	8.900	8.720	8.900	5.814	8,333
2025-05-23	8.830	8.830	8.830	8.830	5.768	134
2025-05-22	8.780	8.880	8.680	8.880	5.800	5,107
2025-05-21	8.800	8.800	8.750	8.790	5.742	15,725
2025-05-20	8.810	8.900	8.730	8.900	5.814	22,176
2025-05-16	8.760	8.850	8.740	8.840	5.774	36,826
2025-05-15	8.650	8.790	8.650	8.760	5.722	24,998
2025-05-14	8.700	8.740	8.560	8.730	5.702	9,811
2025-05-13	8.720	8.730	8.270	8.690	5.676	8,333

← NewerPage 6 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.