Brompton Lifeco Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 9.880 | 10.100 | 9.880 | 10.040 | 5.457 | 56,537 |
| 2024-11-15 | 9.980 | 10.090 | 9.950 | 9.960 | 5.413 | 22,523 |
| 2024-11-14 | 9.860 | 10.090 | 9.860 | 10.090 | 5.484 | 81,971 |
| 2024-11-13 | 9.820 | 9.900 | 9.820 | 9.900 | 5.381 | 19,765 |
| 2024-11-12 | 9.850 | 9.850 | 9.650 | 9.720 | 5.283 | 36,772 |
| 2024-11-11 | 9.700 | 9.860 | 9.680 | 9.800 | 5.326 | 23,902 |
| 2024-11-08 | 9.440 | 9.660 | 9.360 | 9.560 | 5.196 | 50,408 |
| 2024-11-07 | 9.100 | 9.460 | 9.080 | 9.460 | 5.142 | 159,958 |
| 2024-11-06 | 8.790 | 9.090 | 8.790 | 9.090 | 4.940 | 112,307 |
| 2024-11-05 | 8.500 | 8.520 | 8.360 | 8.520 | 4.631 | 18,692 |
| 2024-11-04 | 8.500 | 8.550 | 8.250 | 8.280 | 4.500 | 47,497 |
| 2024-11-01 | 8.550 | 8.550 | 8.500 | 8.550 | 4.647 | 9,193 |
| 2024-10-31 | 8.770 | 8.770 | 8.400 | 8.450 | 4.593 | 22,982 |
| 2024-10-30 | 8.950 | 8.960 | 8.930 | 8.940 | 4.818 | 6,588 |
| 2024-10-29 | 8.940 | 8.990 | 8.940 | 8.950 | 4.824 | 12,410 |
| 2024-10-28 | 8.670 | 8.980 | 8.670 | 8.980 | 4.840 | 16,547 |
| 2024-10-25 | 8.860 | 8.950 | 8.640 | 8.770 | 4.727 | 25,434 |
| 2024-10-24 | 8.940 | 8.950 | 8.800 | 8.820 | 4.754 | 12,410 |
| 2024-10-23 | 9.000 | 9.030 | 8.740 | 8.920 | 4.807 | 70,173 |
| 2024-10-22 | 9.210 | 9.210 | 9.010 | 9.080 | 4.894 | 40,755 |
| 2024-10-21 | 9.280 | 9.300 | 9.160 | 9.240 | 4.980 | 37,691 |
| 2024-10-18 | 9.330 | 9.330 | 9.270 | 9.330 | 5.028 | 8,120 |
| 2024-10-17 | 9.320 | 9.350 | 9.260 | 9.280 | 5.001 | 28,958 |
| 2024-10-16 | 9.180 | 9.350 | 9.180 | 9.260 | 4.991 | 43,360 |
| 2024-10-15 | 9.050 | 9.200 | 9.050 | 9.180 | 4.947 | 41,368 |
| 2024-10-11 | 8.900 | 9.070 | 8.900 | 9.010 | 4.856 | 94,381 |
| 2024-10-10 | 8.870 | 8.900 | 8.830 | 8.900 | 4.797 | 43,513 |
| 2024-10-09 | 8.820 | 8.870 | 8.810 | 8.870 | 4.780 | 19,152 |
| 2024-10-08 | 8.670 | 8.830 | 8.670 | 8.820 | 4.754 | 40,143 |
| 2024-10-07 | 8.760 | 8.870 | 8.640 | 8.670 | 4.673 | 24,208 |
| 2024-10-04 | 8.630 | 8.900 | 8.630 | 8.710 | 4.694 | 56,996 |
| 2024-10-03 | 8.530 | 8.600 | 8.370 | 8.590 | 4.630 | 20,225 |
| 2024-10-02 | 8.410 | 8.550 | 8.410 | 8.530 | 4.597 | 56,230 |
| 2024-10-01 | 8.420 | 8.420 | 8.300 | 8.410 | 4.533 | 67,568 |
| 2024-09-30 | 8.430 | 8.500 | 8.380 | 8.400 | 4.527 | 14,402 |
| 2024-09-27 | 8.500 | 8.500 | 8.460 | 8.470 | 4.565 | 6,282 |
| 2024-09-26 | 8.400 | 8.560 | 8.400 | 8.540 | 4.562 | 42,594 |
| 2024-09-25 | 8.410 | 8.420 | 8.330 | 8.330 | 4.450 | 23,136 |
| 2024-09-24 | 8.380 | 8.420 | 8.350 | 8.400 | 4.487 | 16,394 |
| 2024-09-23 | 8.330 | 8.420 | 8.220 | 8.380 | 4.477 | 56,230 |
| 2024-09-20 | 8.400 | 8.410 | 8.350 | 8.360 | 4.466 | 15,168 |
| 2024-09-19 | 8.230 | 8.400 | 8.230 | 8.350 | 4.461 | 6,435 |
| 2024-09-18 | 8.090 | 8.230 | 8.090 | 8.220 | 4.391 | 48,569 |
| 2024-09-17 | 8.180 | 8.230 | 8.140 | 8.140 | 4.349 | 17,773 |
| 2024-09-16 | 7.920 | 8.120 | 7.900 | 8.120 | 4.338 | 57,609 |
| 2024-09-13 | 7.910 | 7.950 | 7.820 | 7.950 | 4.247 | 87,333 |
| 2024-09-12 | 7.810 | 7.920 | 7.800 | 7.880 | 4.210 | 44,892 |
| 2024-09-11 | 7.750 | 7.770 | 7.750 | 7.770 | 4.151 | 8,733 |
| 2024-09-10 | 7.800 | 7.800 | 7.710 | 7.780 | 4.156 | 21,144 |
| 2024-09-09 | 7.770 | 7.830 | 7.770 | 7.800 | 4.167 | 22,829 |
| 2024-09-06 | 7.770 | 7.830 | 7.550 | 7.610 | 4.065 | 58,222 |
| 2024-09-05 | 7.750 | 7.790 | 7.750 | 7.770 | 4.151 | 11,491 |
| 2024-09-04 | 7.700 | 7.820 | 7.700 | 7.800 | 4.167 | 41,062 |
| 2024-09-03 | 7.660 | 7.740 | 7.590 | 7.740 | 4.135 | 23,595 |
| 2024-08-30 | 7.780 | 7.790 | 7.380 | 7.680 | 4.103 | 78,906 |
| 2024-08-29 | 7.720 | 7.800 | 7.640 | 7.670 | 4.057 | 49,795 |
| 2024-08-28 | 7.600 | 7.840 | 7.600 | 7.660 | 4.052 | 132,991 |
| 2024-08-27 | 7.600 | 7.700 | 7.580 | 7.680 | 4.063 | 25,434 |
| 2024-08-26 | 7.500 | 7.650 | 7.490 | 7.600 | 4.020 | 63,278 |
| 2024-08-23 | 7.310 | 7.470 | 7.310 | 7.470 | 3.952 | 84,116 |
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.