Brompton Lifeco Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.940 | 7.940 | 7.620 | 7.680 | 4.882 | 95,021 |
| 2025-02-12 | 7.920 | 8.080 | 7.920 | 8.050 | 5.117 | 6,317 |
| 2025-02-11 | 7.920 | 8.040 | 7.710 | 7.930 | 5.041 | 18,010 |
| 2025-02-10 | 8.230 | 8.230 | 8.080 | 8.090 | 5.142 | 7,392 |
| 2025-02-07 | 8.150 | 8.200 | 8.120 | 8.200 | 5.212 | 21,370 |
| 2025-02-06 | 7.960 | 8.170 | 7.960 | 8.160 | 5.187 | 27,149 |
| 2025-02-05 | 7.890 | 7.890 | 7.870 | 7.880 | 5.009 | 538 |
| 2025-02-04 | 7.790 | 7.870 | 7.770 | 7.780 | 4.945 | 13,440 |
| 2025-02-03 | 7.600 | 7.740 | 7.390 | 7.650 | 4.863 | 92,467 |
| 2025-01-31 | 8.080 | 8.090 | 7.940 | 8.030 | 5.104 | 12,902 |
| 2025-01-30 | 8.090 | 8.090 | 8.090 | 8.090 | 5.094 | 0 |
| 2025-01-29 | 8.150 | 8.160 | 8.090 | 8.090 | 5.094 | 41,933 |
| 2025-01-28 | 8.180 | 8.180 | 8.060 | 8.110 | 5.107 | 17,875 |
| 2025-01-27 | 8.090 | 8.170 | 8.090 | 8.090 | 5.094 | 7,123 |
| 2025-01-24 | 8.130 | 8.130 | 8.090 | 8.110 | 5.107 | 16,800 |
| 2025-01-23 | 8.180 | 8.230 | 8.170 | 8.210 | 5.170 | 23,117 |
| 2025-01-22 | 8.200 | 8.200 | 8.100 | 8.180 | 5.151 | 16,934 |
| 2025-01-21 | 8.160 | 8.230 | 8.140 | 8.200 | 5.164 | 6,317 |
| 2025-01-20 | 8.070 | 8.200 | 8.070 | 8.160 | 5.139 | 32,659 |
| 2025-01-17 | 8.170 | 8.210 | 8.060 | 8.160 | 5.139 | 27,014 |
| 2025-01-16 | 7.880 | 8.080 | 7.870 | 8.080 | 5.088 | 13,709 |
| 2025-01-15 | 7.630 | 7.840 | 7.630 | 7.840 | 4.937 | 35,750 |
| 2025-01-14 | 7.780 | 7.780 | 7.500 | 7.520 | 4.736 | 42,067 |
| 2025-01-13 | 7.910 | 7.910 | 7.400 | 7.660 | 4.824 | 35,213 |
| 2025-01-10 | 8.380 | 8.380 | 7.840 | 7.960 | 5.013 | 90,451 |
| 2025-01-09 | 8.350 | 8.440 | 8.350 | 8.380 | 5.277 | 3,091 |
| 2025-01-08 | 8.490 | 8.490 | 8.350 | 8.390 | 5.283 | 13,978 |
| 2025-01-07 | 8.530 | 8.530 | 8.440 | 8.440 | 5.315 | 8,333 |
| 2025-01-06 | 8.540 | 8.560 | 8.460 | 8.460 | 5.327 | 16,531 |
| 2025-01-03 | 8.480 | 8.480 | 8.350 | 8.440 | 5.315 | 13,574 |
| 2025-01-02 | 8.420 | 8.450 | 8.330 | 8.350 | 5.258 | 13,574 |
| 2024-12-31 | 8.550 | 8.550 | 8.550 | 8.550 | 5.384 | 0 |
| 2024-12-30 | 8.560 | 8.560 | 8.500 | 8.550 | 5.337 | 3,629 |
| 2024-12-27 | 8.580 | 8.600 | 8.460 | 8.600 | 5.368 | 61,690 |
| 2024-12-24 | 8.500 | 8.580 | 8.470 | 8.500 | 5.306 | 59,405 |
| 2024-12-23 | 8.450 | 8.590 | 8.430 | 8.560 | 5.343 | 72,845 |
| 2024-12-20 | 8.290 | 8.430 | 8.200 | 8.390 | 5.237 | 24,864 |
| 2024-12-19 | 8.400 | 8.490 | 8.170 | 8.290 | 5.175 | 31,853 |
| 2024-12-18 | 8.930 | 8.930 | 8.390 | 8.390 | 5.237 | 15,456 |
| 2024-12-17 | 8.830 | 9.020 | 8.820 | 8.870 | 5.537 | 22,176 |
| 2024-12-16 | 9.970 | 10.140 | 9.960 | 10.070 | 5.514 | 11,951 |
| 2024-12-13 | 10.190 | 10.190 | 9.880 | 9.940 | 5.443 | 41,522 |
| 2024-12-12 | 10.500 | 10.500 | 10.110 | 10.180 | 5.574 | 24,974 |
| 2024-12-11 | 10.380 | 10.400 | 10.260 | 10.280 | 5.629 | 14,402 |
| 2024-12-10 | 10.500 | 10.500 | 10.280 | 10.300 | 5.640 | 19,458 |
| 2024-12-09 | 10.550 | 10.730 | 10.470 | 10.500 | 5.749 | 20,531 |
| 2024-12-06 | 10.490 | 10.660 | 10.450 | 10.550 | 5.777 | 7,354 |
| 2024-12-05 | 10.200 | 10.450 | 10.200 | 10.440 | 5.716 | 33,708 |
| 2024-12-04 | 10.200 | 10.300 | 10.200 | 10.280 | 5.629 | 18,233 |
| 2024-12-03 | 10.250 | 10.310 | 10.180 | 10.180 | 5.574 | 27,579 |
| 2024-12-02 | 10.150 | 10.320 | 10.150 | 10.320 | 5.651 | 34,780 |
| 2024-11-29 | 10.120 | 10.270 | 10.100 | 10.150 | 5.558 | 76,302 |
| 2024-11-28 | 10.150 | 10.160 | 10.100 | 10.140 | 5.511 | 7,201 |
| 2024-11-27 | 10.170 | 10.210 | 10.150 | 10.150 | 5.517 | 13,943 |
| 2024-11-26 | 10.220 | 10.220 | 10.110 | 10.160 | 5.522 | 31,409 |
| 2024-11-25 | 10.230 | 10.250 | 10.200 | 10.210 | 5.549 | 20,071 |
| 2024-11-22 | 10.280 | 10.280 | 10.150 | 10.220 | 5.555 | 21,910 |
| 2024-11-21 | 10.030 | 10.280 | 10.030 | 10.260 | 5.576 | 36,772 |
| 2024-11-20 | 10.060 | 10.060 | 10.000 | 10.010 | 5.441 | 8,580 |
| 2024-11-19 | 9.930 | 10.090 | 9.910 | 10.070 | 5.473 | 34,320 |
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.