Brompton Split Banc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.850 | 8.910 | 8.770 | 8.910 | 4.388 | 34,230 |
| 2024-08-21 | 8.850 | 8.890 | 8.800 | 8.890 | 4.378 | 35,037 |
| 2024-08-20 | 8.780 | 8.890 | 8.780 | 8.840 | 4.354 | 19,375 |
| 2024-08-19 | 8.800 | 8.850 | 8.790 | 8.840 | 4.354 | 38,427 |
| 2024-08-16 | 8.640 | 8.820 | 8.640 | 8.790 | 4.329 | 56,027 |
| 2024-08-15 | 8.720 | 8.810 | 8.710 | 8.720 | 4.295 | 54,573 |
| 2024-08-14 | 8.710 | 8.720 | 8.650 | 8.720 | 4.295 | 30,032 |
| 2024-08-13 | 8.790 | 8.790 | 8.620 | 8.640 | 4.255 | 53,443 |
| 2024-08-12 | 8.680 | 8.750 | 8.660 | 8.660 | 4.265 | 20,667 |
| 2024-08-09 | 8.830 | 8.830 | 8.720 | 8.730 | 4.299 | 23,896 |
| 2024-08-08 | 8.790 | 8.830 | 8.750 | 8.750 | 4.309 | 16,146 |
| 2024-08-07 | 8.810 | 8.890 | 8.760 | 8.760 | 4.314 | 37,136 |
| 2024-08-06 | 8.500 | 8.850 | 8.500 | 8.850 | 4.359 | 69,751 |
| 2024-08-02 | 8.770 | 8.810 | 8.610 | 8.750 | 4.309 | 61,678 |
| 2024-08-01 | 9.000 | 9.000 | 8.790 | 8.810 | 4.339 | 37,297 |
| 2024-07-31 | 9.000 | 9.000 | 8.940 | 8.940 | 4.403 | 31,323 |
| 2024-07-30 | 9.000 | 9.040 | 8.990 | 9.040 | 4.403 | 110,762 |
| 2024-07-29 | 8.970 | 9.020 | 8.940 | 9.000 | 4.383 | 24,865 |
| 2024-07-26 | 8.910 | 8.980 | 8.910 | 8.980 | 4.374 | 4,521 |
| 2024-07-25 | 8.820 | 8.890 | 8.740 | 8.880 | 4.325 | 47,146 |
| 2024-07-24 | 8.990 | 9.050 | 8.850 | 8.880 | 4.325 | 35,521 |
| 2024-07-23 | 8.980 | 9.060 | 8.970 | 9.000 | 4.383 | 29,547 |
| 2024-07-22 | 8.870 | 9.060 | 8.870 | 8.980 | 4.374 | 15,016 |
| 2024-07-19 | 8.860 | 8.860 | 8.830 | 8.850 | 4.310 | 8,557 |
| 2024-07-18 | 8.820 | 8.850 | 8.810 | 8.810 | 4.291 | 36,974 |
| 2024-07-17 | 8.810 | 8.850 | 8.800 | 8.840 | 4.305 | 18,891 |
| 2024-07-16 | 8.770 | 8.880 | 8.760 | 8.830 | 4.301 | 29,709 |
| 2024-07-15 | 8.770 | 8.810 | 8.740 | 8.750 | 4.262 | 51,183 |
| 2024-07-12 | 8.690 | 8.770 | 8.620 | 8.730 | 4.252 | 46,178 |
| 2024-07-11 | 8.740 | 8.750 | 8.640 | 8.660 | 4.218 | 41,818 |
| 2024-07-10 | 8.650 | 8.710 | 8.610 | 8.700 | 4.237 | 55,542 |
| 2024-07-09 | 8.540 | 8.650 | 8.540 | 8.630 | 4.203 | 54,412 |
| 2024-07-08 | 8.480 | 8.590 | 8.480 | 8.590 | 4.184 | 20,828 |
| 2024-07-05 | 8.540 | 8.540 | 8.480 | 8.490 | 4.135 | 23,735 |
| 2024-07-04 | 8.640 | 8.680 | 8.590 | 8.590 | 4.184 | 38,105 |
| 2024-07-03 | 8.520 | 8.630 | 8.520 | 8.580 | 4.179 | 12,271 |
| 2024-07-02 | 8.470 | 8.600 | 8.450 | 8.530 | 4.154 | 19,214 |
| 2024-06-28 | 8.650 | 8.650 | 8.420 | 8.550 | 4.164 | 35,521 |
| 2024-06-27 | 8.670 | 8.670 | 8.620 | 8.640 | 4.159 | 21,959 |
| 2024-06-26 | 8.660 | 8.660 | 8.600 | 8.650 | 4.164 | 19,698 |
| 2024-06-25 | 8.610 | 8.680 | 8.610 | 8.650 | 4.164 | 27,610 |
| 2024-06-24 | 8.620 | 8.730 | 8.620 | 8.640 | 4.159 | 54,251 |
| 2024-06-21 | 8.720 | 8.760 | 8.580 | 8.600 | 4.140 | 60,386 |
| 2024-06-20 | 8.810 | 8.810 | 8.700 | 8.700 | 4.188 | 40,365 |
| 2024-06-19 | 8.770 | 8.800 | 8.720 | 8.790 | 4.232 | 15,016 |
| 2024-06-18 | 8.730 | 8.810 | 8.730 | 8.770 | 4.222 | 37,459 |
| 2024-06-17 | 8.730 | 8.810 | 8.700 | 8.730 | 4.203 | 25,995 |
| 2024-06-14 | 8.810 | 8.870 | 8.660 | 8.750 | 4.212 | 42,464 |
| 2024-06-13 | 8.930 | 8.930 | 8.820 | 8.830 | 4.251 | 28,256 |
| 2024-06-12 | 9.000 | 9.010 | 8.900 | 8.900 | 4.285 | 17,761 |
| 2024-06-11 | 8.990 | 9.010 | 8.900 | 8.960 | 4.313 | 32,453 |
| 2024-06-10 | 8.950 | 8.990 | 8.950 | 8.990 | 4.328 | 14,047 |
| 2024-06-07 | 9.030 | 9.040 | 8.950 | 8.970 | 4.318 | 17,599 |
| 2024-06-06 | 9.070 | 9.120 | 8.950 | 9.050 | 4.357 | 30,516 |
| 2024-06-05 | 9.010 | 9.110 | 9.010 | 9.040 | 4.352 | 22,927 |
| 2024-06-04 | 9.050 | 9.080 | 9.010 | 9.010 | 4.337 | 20,667 |
| 2024-06-03 | 9.140 | 9.160 | 9.040 | 9.080 | 4.371 | 50,053 |
| 2024-05-31 | 9.130 | 9.160 | 9.030 | 9.130 | 4.395 | 28,578 |
| 2024-05-30 | 9.170 | 9.200 | 9.110 | 9.180 | 4.371 | 39,558 |
| 2024-05-29 | 9.180 | 9.180 | 9.040 | 9.100 | 4.333 | 101,397 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1000 CAD |
| 2026-08-31 | 0.1000 CAD |
| 2026-07-31 | 0.1000 CAD |
| 2026-06-30 | 0.1000 CAD |
| 2026-05-29 | 0.1000 CAD |
| 2026-04-30 | 0.1000 CAD |
| 2026-03-31 | 0.1000 CAD |
| 2026-02-27 | 0.1000 CAD |
| 2026-01-30 | 0.1000 CAD |
| 2025-12-31 | 0.1000 CAD |
| 2025-11-28 | 0.1000 CAD |
| 2025-10-31 | 0.1000 CAD |
| 2025-09-29 | 0.1000 CAD |
| 2025-08-29 | 0.1000 CAD |
| 2025-07-31 | 0.1000 CAD |
| 2025-06-30 | 0.1000 CAD |
| 2025-05-30 | 0.1000 CAD |
| 2025-04-30 | 0.1000 CAD |
| 2025-03-31 | 0.1000 CAD |
| 2025-02-28 | 0.1000 CAD |
| 2025-01-31 | 0.1000 CAD |
| 2024-12-31 | 0.1000 CAD |
| 2024-11-29 | 0.1000 CAD |
| 2024-10-31 | 0.1000 CAD |
| 2024-09-27 | 0.1000 CAD |
| 2024-08-30 | 0.1000 CAD |
| 2024-07-31 | 0.1000 CAD |
| 2024-06-28 | 0.1000 CAD |
| 2024-05-31 | 0.1000 CAD |
| 2024-04-29 | 0.1000 CAD |
| 2024-03-27 | 0.1000 CAD |
| 2024-02-28 | 0.1000 CAD |
| 2024-01-30 | 0.1000 CAD |
| 2023-12-28 | 0.1000 CAD |
| 2023-11-29 | 0.1000 CAD |
| 2023-10-30 | 0.1000 CAD |
| 2023-09-28 | 0.1000 CAD |
| 2023-08-30 | 0.1000 CAD |
| 2023-07-28 | 0.1000 CAD |
| 2023-06-29 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.