Brompton Lifeco Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.840	12.100	11.840	12.080	12.080	7,789
2026-10-15	11.690	11.950	11.550	11.950	11.950	10,800
2026-10-14	11.700	11.780	11.590	11.780	11.780	6,500
2026-10-13	11.700	11.800	11.560	11.800	11.800	8,700
2026-10-09	11.410	11.730	11.110	11.580	11.580	10,200
2026-10-08	11.220	11.300	10.980	11.120	11.120	11,200
2026-10-07	11.550	11.550	11.130	11.150	11.150	14,000
2026-10-06	11.590	11.700	11.580	11.600	11.600	3,600
2026-10-05	11.750	11.750	11.510	11.650	11.650	15,800
2026-10-02	11.460	11.710	11.400	11.710	11.710	9,700
2026-10-01	11.790	11.790	11.250	11.480	11.480	14,300
2026-09-30	12.150	12.150	11.780	11.850	11.850	19,300
2026-09-29	12.200	12.200	11.980	12.200	12.200	7,000
2026-09-28	12.300	12.400	12.280	12.300	12.225	9,000
2026-09-25	12.350	12.480	12.180	12.470	12.394	12,900
2026-09-24	12.240	12.410	12.050	12.330	12.255	12,900
2026-09-23	12.440	12.470	12.200	12.300	12.225	15,100
2026-09-22	12.540	12.590	12.280	12.470	12.394	27,100
2026-09-21	12.260	12.790	12.260	12.590	12.513	7,600
2026-09-18	12.260	12.260	12.050	12.260	12.185	11,600
2026-09-17	12.100	12.200	12.060	12.190	12.116	7,200
2026-09-16	11.650	12.100	11.650	12.080	12.006	10,100
2026-09-15	12.000	12.000	11.740	12.000	11.927	6,100
2026-09-14	11.690	11.910	11.690	11.910	11.837	5,300
2026-09-11	11.660	11.870	11.500	11.700	11.629	8,500
2026-09-10	11.170	11.650	11.170	11.650	11.579	33,200
2026-09-09	11.990	11.990	11.400	11.500	11.430	10,700
2026-09-08	12.040	12.230	11.850	11.910	11.837	23,300
2026-09-04	11.900	12.110	11.850	12.110	12.036	12,600
2026-09-03	11.680	11.950	11.680	11.950	11.877	10,200
2026-09-02	11.120	11.710	11.120	11.660	11.589	19,900
2026-09-01	11.180	11.180	11.050	11.050	10.983	15,100
2026-08-31	11.670	11.670	11.250	11.250	11.181	2,100
2026-08-28	11.410	11.540	11.400	11.540	11.395	8,600
2026-08-27	11.610	11.650	11.490	11.650	11.504	3,800
2026-08-26	11.350	11.660	11.350	11.640	11.494	8,900
2026-08-25	11.500	11.600	11.220	11.430	11.287	9,600
2026-08-24	11.130	11.520	11.130	11.310	11.168	31,400
2026-08-21	11.600	11.920	11.460	11.520	11.375	59,300
2026-08-20	12.380	12.400	11.330	11.750	11.603	57,400
2026-08-19	12.360	12.470	12.300	12.460	12.304	20,300
2026-08-18	12.460	12.460	12.110	12.440	12.284	11,900
2026-08-17	12.460	12.460	12.180	12.340	12.185	15,600
2026-08-14	12.330	12.450	12.130	12.450	12.294	20,100
2026-08-13	12.320	12.410	12.250	12.400	12.244	10,400
2026-08-12	12.380	12.380	12.160	12.320	12.165	14,900
2026-08-11	12.300	12.400	12.220	12.380	12.225	14,200
2026-08-10	12.440	12.580	12.440	12.480	12.323	17,600
2026-08-07	12.710	12.710	12.270	12.580	12.422	26,200
2026-08-06	12.950	12.960	12.670	12.750	12.590	32,100
2026-08-05	12.820	12.870	12.720	12.840	12.679	22,100
2026-08-04	12.680	12.820	12.670	12.740	12.580	9,100
2026-07-31	12.500	12.730	12.500	12.730	12.570	8,400
2026-07-30	12.430	12.680	12.400	12.600	12.368	7,000
2026-07-29	12.790	12.790	12.420	12.500	12.270	13,700
2026-07-28	12.460	12.790	12.460	12.790	12.554	13,800
2026-07-27	12.480	12.630	12.120	12.570	12.338	19,100
2026-07-24	12.190	12.420	12.190	12.300	12.073	39,200
2026-07-23	12.150	12.170	11.910	12.110	11.887	66,100
2026-07-22	12.120	12.220	12.110	12.190	11.965	5,000

Page 1 of 21 · 1,255 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.