Brompton Lifeco Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.530 | 8.800 | 8.530 | 8.630 | 5.637 | 22,848 |
| 2025-05-09 | 8.270 | 8.460 | 8.270 | 8.450 | 5.520 | 7,930 |
| 2025-05-08 | 8.490 | 8.490 | 8.200 | 8.370 | 5.467 | 29,837 |
| 2025-05-07 | 8.300 | 8.440 | 8.300 | 8.440 | 5.513 | 11,424 |
| 2025-05-06 | 8.280 | 8.290 | 8.260 | 8.260 | 5.395 | 3,629 |
| 2025-05-05 | 8.390 | 8.390 | 8.300 | 8.300 | 5.422 | 12,096 |
| 2025-05-02 | 8.260 | 8.400 | 8.110 | 8.400 | 5.487 | 2,957 |
| 2025-05-01 | 8.090 | 8.150 | 8.090 | 8.140 | 5.317 | 1,344 |
| 2025-04-30 | 8.120 | 8.200 | 8.110 | 8.200 | 5.356 | 1,210 |
| 2025-04-29 | 8.250 | 8.280 | 8.150 | 8.280 | 5.360 | 9,139 |
| 2025-04-28 | 8.220 | 8.270 | 8.170 | 8.170 | 5.288 | 24,058 |
| 2025-04-25 | 8.110 | 8.270 | 8.110 | 8.210 | 5.314 | 5,376 |
| 2025-04-24 | 7.970 | 8.100 | 7.970 | 8.050 | 5.211 | 13,171 |
| 2025-04-23 | 7.880 | 7.970 | 7.820 | 7.880 | 5.101 | 5,107 |
| 2025-04-22 | 7.590 | 7.820 | 7.590 | 7.700 | 4.984 | 10,886 |
| 2025-04-21 | 7.460 | 7.530 | 7.420 | 7.470 | 4.835 | 9,274 |
| 2025-04-17 | 7.570 | 7.700 | 7.570 | 7.630 | 4.939 | 9,139 |
| 2025-04-16 | 7.690 | 7.690 | 7.520 | 7.570 | 4.900 | 11,962 |
| 2025-04-15 | 7.600 | 7.850 | 7.600 | 7.750 | 5.017 | 19,891 |
| 2025-04-14 | 7.550 | 7.600 | 7.400 | 7.560 | 4.894 | 20,966 |
| 2025-04-11 | 7.330 | 7.400 | 7.010 | 7.400 | 4.790 | 8,870 |
| 2025-04-10 | 7.810 | 7.810 | 7.010 | 7.120 | 4.609 | 61,152 |
| 2025-04-09 | 7.170 | 7.830 | 7.100 | 7.630 | 4.939 | 33,466 |
| 2025-04-08 | 7.600 | 7.830 | 7.170 | 7.190 | 4.654 | 15,994 |
| 2025-04-07 | 6.990 | 7.580 | 6.400 | 7.300 | 4.725 | 25,939 |
| 2025-04-04 | 8.340 | 8.340 | 7.370 | 7.570 | 4.900 | 66,528 |
| 2025-04-03 | 8.490 | 8.610 | 8.340 | 8.450 | 5.470 | 29,434 |
| 2025-04-02 | 8.670 | 8.880 | 8.670 | 8.880 | 5.748 | 41,664 |
| 2025-04-01 | 8.650 | 8.820 | 8.650 | 8.750 | 5.664 | 17,472 |
| 2025-03-31 | 8.360 | 8.680 | 8.360 | 8.620 | 5.580 | 17,875 |
| 2025-03-28 | 8.450 | 8.590 | 8.450 | 8.530 | 5.473 | 17,741 |
| 2025-03-27 | 8.520 | 8.600 | 8.470 | 8.560 | 5.492 | 30,374 |
| 2025-03-26 | 8.740 | 8.780 | 8.560 | 8.570 | 5.499 | 15,590 |
| 2025-03-25 | 8.090 | 8.680 | 8.090 | 8.670 | 5.563 | 17,606 |
| 2025-03-24 | 8.240 | 8.750 | 8.240 | 8.570 | 5.499 | 21,773 |
| 2025-03-21 | 8.120 | 8.240 | 8.050 | 8.190 | 5.255 | 5,914 |
| 2025-03-20 | 7.850 | 8.150 | 7.850 | 8.150 | 5.229 | 16,800 |
| 2025-03-19 | 7.950 | 8.160 | 7.950 | 8.150 | 5.229 | 46,502 |
| 2025-03-18 | 7.950 | 7.970 | 7.860 | 7.970 | 5.114 | 12,365 |
| 2025-03-17 | 7.900 | 7.940 | 7.730 | 7.940 | 5.094 | 24,058 |
| 2025-03-14 | 7.590 | 7.870 | 7.590 | 7.810 | 5.011 | 37,901 |
| 2025-03-13 | 7.550 | 7.610 | 7.450 | 7.450 | 4.780 | 21,773 |
| 2025-03-12 | 7.530 | 7.690 | 7.480 | 7.650 | 4.908 | 6,989 |
| 2025-03-11 | 7.410 | 7.450 | 7.290 | 7.370 | 4.729 | 16,397 |
| 2025-03-10 | 7.780 | 7.790 | 7.390 | 7.560 | 4.851 | 28,493 |
| 2025-03-07 | 7.800 | 7.850 | 7.650 | 7.800 | 5.005 | 19,085 |
| 2025-03-06 | 7.800 | 7.800 | 7.610 | 7.690 | 4.934 | 35,616 |
| 2025-03-05 | 7.500 | 7.870 | 7.500 | 7.840 | 5.030 | 27,552 |
| 2025-03-04 | 7.740 | 7.740 | 7.490 | 7.630 | 4.895 | 49,190 |
| 2025-03-03 | 8.080 | 8.200 | 7.910 | 7.950 | 5.101 | 39,917 |
| 2025-02-28 | 7.960 | 8.080 | 7.960 | 8.080 | 5.184 | 31,450 |
| 2025-02-27 | 7.900 | 8.080 | 7.900 | 8.050 | 5.117 | 111,418 |
| 2025-02-26 | 7.880 | 7.930 | 7.880 | 7.900 | 5.021 | 13,171 |
| 2025-02-25 | 7.850 | 7.850 | 7.770 | 7.800 | 4.958 | 4,838 |
| 2025-02-24 | 7.760 | 7.890 | 7.760 | 7.850 | 4.990 | 13,709 |
| 2025-02-21 | 7.910 | 7.910 | 7.550 | 7.610 | 4.837 | 23,789 |
| 2025-02-20 | 7.890 | 7.950 | 7.850 | 7.870 | 5.002 | 18,010 |
| 2025-02-19 | 7.790 | 7.930 | 7.790 | 7.800 | 4.958 | 39,782 |
| 2025-02-18 | 7.600 | 7.800 | 7.600 | 7.770 | 4.939 | 11,962 |
| 2025-02-14 | 7.650 | 7.680 | 7.580 | 7.620 | 4.843 | 28,762 |
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.