Brompton Lifeco Split Corp historical data
| 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 · 1,257 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.