Brompton Split Banc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 9.220 | 9.220 | 9.160 | 9.180 | 4.371 | 22,927 |
| 2024-05-27 | 9.220 | 9.220 | 9.140 | 9.190 | 4.376 | 26,641 |
| 2024-05-24 | 9.230 | 9.230 | 9.100 | 9.200 | 4.381 | 50,537 |
| 2024-05-23 | 9.260 | 9.280 | 9.040 | 9.190 | 4.376 | 32,776 |
| 2024-05-22 | 9.220 | 9.270 | 9.220 | 9.260 | 4.409 | 14,208 |
| 2024-05-21 | 9.170 | 9.280 | 9.170 | 9.280 | 4.419 | 24,219 |
| 2024-05-17 | 9.120 | 9.220 | 9.120 | 9.210 | 4.385 | 19,698 |
| 2024-05-16 | 9.260 | 9.260 | 9.070 | 9.120 | 4.343 | 58,126 |
| 2024-05-15 | 9.210 | 9.280 | 9.210 | 9.230 | 4.395 | 59,256 |
| 2024-05-14 | 9.160 | 9.250 | 9.160 | 9.220 | 4.390 | 24,380 |
| 2024-05-13 | 9.170 | 9.200 | 9.150 | 9.170 | 4.366 | 20,183 |
| 2024-05-10 | 9.180 | 9.200 | 9.110 | 9.170 | 4.366 | 39,719 |
| 2024-05-09 | 9.140 | 9.180 | 9.110 | 9.130 | 4.347 | 49,084 |
| 2024-05-08 | 9.100 | 9.150 | 9.050 | 9.150 | 4.357 | 28,256 |
| 2024-05-07 | 9.110 | 9.130 | 9.030 | 9.100 | 4.333 | 28,901 |
| 2024-05-06 | 9.010 | 9.180 | 9.000 | 9.070 | 4.319 | 68,943 |
| 2024-05-03 | 9.010 | 9.040 | 8.990 | 9.000 | 4.285 | 30,032 |
| 2024-05-02 | 9.000 | 9.070 | 8.970 | 9.000 | 4.285 | 31,969 |
| 2024-05-01 | 8.920 | 9.060 | 8.920 | 8.980 | 4.276 | 10,495 |
| 2024-04-30 | 8.970 | 9.200 | 8.940 | 9.000 | 4.285 | 77,178 |
| 2024-04-29 | 9.030 | 9.050 | 8.900 | 9.010 | 4.290 | 23,573 |
| 2024-04-26 | 8.950 | 9.040 | 8.950 | 9.000 | 4.238 | 21,151 |
| 2024-04-25 | 8.890 | 9.040 | 8.890 | 8.930 | 4.205 | 27,448 |
| 2024-04-24 | 9.020 | 9.020 | 8.890 | 8.930 | 4.205 | 43,917 |
| 2024-04-23 | 8.990 | 9.080 | 8.980 | 9.010 | 4.243 | 38,266 |
| 2024-04-22 | 8.950 | 9.060 | 8.910 | 8.940 | 4.210 | 56,834 |
| 2024-04-19 | 8.950 | 8.960 | 8.900 | 8.920 | 4.200 | 28,417 |
| 2024-04-18 | 8.830 | 8.950 | 8.790 | 8.930 | 4.205 | 21,636 |
| 2024-04-17 | 8.870 | 8.950 | 8.790 | 8.800 | 4.144 | 35,521 |
| 2024-04-16 | 8.900 | 8.910 | 8.750 | 8.790 | 4.139 | 37,782 |
| 2024-04-15 | 9.230 | 9.230 | 8.900 | 8.920 | 4.200 | 58,771 |
| 2024-04-12 | 9.240 | 9.240 | 9.020 | 9.020 | 4.247 | 44,402 |
| 2024-04-11 | 9.260 | 9.310 | 9.200 | 9.220 | 4.341 | 20,990 |
| 2024-04-10 | 9.360 | 9.360 | 9.260 | 9.310 | 4.384 | 54,735 |
| 2024-04-09 | 9.390 | 9.420 | 9.360 | 9.410 | 4.431 | 20,667 |
| 2024-04-08 | 9.350 | 9.400 | 9.310 | 9.330 | 4.393 | 49,568 |
| 2024-04-05 | 9.300 | 9.340 | 9.220 | 9.340 | 4.398 | 42,141 |
| 2024-04-04 | 9.240 | 9.310 | 9.240 | 9.310 | 4.384 | 26,802 |
| 2024-04-03 | 9.160 | 9.230 | 9.160 | 9.230 | 4.346 | 22,604 |
| 2024-04-02 | 9.120 | 9.130 | 9.080 | 9.120 | 4.294 | 16,307 |
| 2024-04-01 | 9.110 | 9.150 | 9.070 | 9.120 | 4.294 | 26,479 |
| 2024-03-28 | 9.150 | 9.220 | 9.030 | 9.080 | 4.276 | 37,620 |
| 2024-03-27 | 9.020 | 9.150 | 9.020 | 9.120 | 4.294 | 20,021 |
| 2024-03-26 | 9.090 | 9.140 | 9.050 | 9.060 | 4.219 | 43,433 |
| 2024-03-25 | 9.200 | 9.280 | 9.010 | 9.100 | 4.238 | 78,470 |
| 2024-03-22 | 9.180 | 9.260 | 9.180 | 9.250 | 4.308 | 21,636 |
| 2024-03-21 | 9.130 | 9.300 | 9.120 | 9.250 | 4.308 | 46,823 |
| 2024-03-20 | 9.040 | 9.110 | 9.020 | 9.100 | 4.238 | 31,808 |
| 2024-03-19 | 8.990 | 9.110 | 8.990 | 9.060 | 4.219 | 19,375 |
| 2024-03-18 | 9.050 | 9.100 | 8.960 | 8.990 | 4.186 | 41,980 |
| 2024-03-15 | 9.010 | 9.070 | 9.000 | 9.030 | 4.205 | 42,303 |
| 2024-03-14 | 9.000 | 9.050 | 9.000 | 9.000 | 4.191 | 67,975 |
| 2024-03-13 | 9.040 | 9.040 | 8.960 | 9.000 | 4.191 | 29,709 |
| 2024-03-12 | 9.010 | 9.100 | 8.990 | 9.000 | 4.191 | 63,454 |
| 2024-03-11 | 8.990 | 9.000 | 8.940 | 9.000 | 4.191 | 39,396 |
| 2024-03-08 | 8.970 | 9.060 | 8.960 | 9.000 | 4.191 | 60,386 |
| 2024-03-07 | 8.870 | 8.970 | 8.870 | 8.940 | 4.163 | 30,839 |
| 2024-03-06 | 8.880 | 8.970 | 8.850 | 8.860 | 4.126 | 24,542 |
| 2024-03-05 | 8.860 | 8.940 | 8.850 | 8.910 | 4.149 | 33,261 |
| 2024-03-04 | 8.900 | 8.900 | 8.840 | 8.890 | 4.140 | 28,740 |
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.