Brompton Split Banc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 8.950 | 8.950 | 8.920 | 8.930 | 4.159 | 28,094 |
| 2024-02-29 | 8.970 | 8.990 | 8.900 | 8.940 | 4.163 | 13,240 |
| 2024-02-28 | 8.950 | 8.950 | 8.890 | 8.920 | 4.154 | 14,693 |
| 2024-02-27 | 8.960 | 9.010 | 8.940 | 8.940 | 4.117 | 26,802 |
| 2024-02-26 | 9.050 | 9.150 | 8.980 | 9.000 | 4.144 | 54,735 |
| 2024-02-23 | 8.930 | 9.080 | 8.930 | 9.060 | 4.172 | 39,719 |
| 2024-02-22 | 8.850 | 8.950 | 8.830 | 8.890 | 4.094 | 49,084 |
| 2024-02-21 | 8.870 | 8.900 | 8.830 | 8.880 | 4.089 | 23,896 |
| 2024-02-20 | 8.840 | 8.890 | 8.840 | 8.850 | 4.075 | 30,032 |
| 2024-02-16 | 8.820 | 8.880 | 8.740 | 8.830 | 4.066 | 24,865 |
| 2024-02-15 | 8.750 | 8.850 | 8.750 | 8.840 | 4.071 | 28,578 |
| 2024-02-14 | 8.690 | 8.830 | 8.650 | 8.780 | 4.043 | 29,063 |
| 2024-02-13 | 8.760 | 8.760 | 8.590 | 8.630 | 3.974 | 86,220 |
| 2024-02-12 | 8.760 | 8.830 | 8.730 | 8.770 | 4.038 | 78,792 |
| 2024-02-09 | 8.760 | 8.800 | 8.750 | 8.760 | 4.034 | 31,000 |
| 2024-02-08 | 8.870 | 8.870 | 8.750 | 8.770 | 4.038 | 49,891 |
| 2024-02-07 | 8.860 | 8.920 | 8.860 | 8.870 | 4.084 | 11,948 |
| 2024-02-06 | 8.870 | 8.950 | 8.870 | 8.950 | 4.121 | 27,125 |
| 2024-02-05 | 8.960 | 8.980 | 8.850 | 8.870 | 4.084 | 46,985 |
| 2024-02-02 | 8.980 | 9.100 | 8.950 | 9.020 | 4.153 | 76,371 |
| 2024-02-01 | 8.830 | 9.000 | 8.830 | 9.000 | 4.144 | 39,558 |
| 2024-01-31 | 9.060 | 9.060 | 8.900 | 8.910 | 4.103 | 51,021 |
| 2024-01-30 | 8.980 | 9.100 | 8.960 | 9.090 | 4.186 | 38,912 |
| 2024-01-29 | 9.020 | 9.100 | 8.980 | 9.100 | 4.144 | 21,474 |
| 2024-01-26 | 8.970 | 9.050 | 8.970 | 9.040 | 4.117 | 42,625 |
| 2024-01-25 | 8.980 | 9.090 | 8.980 | 8.990 | 4.094 | 38,750 |
| 2024-01-24 | 9.000 | 9.050 | 8.970 | 9.000 | 4.099 | 66,844 |
| 2024-01-23 | 8.920 | 9.000 | 8.910 | 8.960 | 4.080 | 42,141 |
| 2024-01-22 | 9.000 | 9.030 | 8.860 | 8.950 | 4.076 | 38,589 |
| 2024-01-19 | 9.000 | 9.000 | 8.930 | 9.000 | 4.099 | 33,261 |
| 2024-01-18 | 8.870 | 9.000 | 8.820 | 9.000 | 4.099 | 39,719 |
| 2024-01-17 | 8.860 | 8.880 | 8.680 | 8.860 | 4.035 | 60,225 |
| 2024-01-16 | 8.900 | 8.950 | 8.830 | 8.900 | 4.053 | 50,698 |
| 2024-01-15 | 9.000 | 9.000 | 8.930 | 8.940 | 4.071 | 71,850 |
| 2024-01-12 | 9.200 | 9.220 | 8.900 | 8.960 | 4.080 | 70,558 |
| 2024-01-11 | 9.400 | 9.400 | 9.150 | 9.240 | 4.208 | 40,688 |
| 2024-01-10 | 9.280 | 9.420 | 9.250 | 9.310 | 4.240 | 63,615 |
| 2024-01-09 | 9.440 | 9.440 | 9.230 | 9.330 | 4.249 | 40,688 |
| 2024-01-08 | 9.460 | 9.490 | 9.420 | 9.430 | 4.295 | 35,198 |
| 2024-01-05 | 9.400 | 9.520 | 9.310 | 9.420 | 4.290 | 81,053 |
| 2024-01-04 | 9.180 | 9.440 | 9.180 | 9.430 | 4.295 | 30,193 |
| 2024-01-03 | 9.260 | 9.270 | 9.120 | 9.200 | 4.190 | 20,344 |
| 2024-01-02 | 9.210 | 9.360 | 8.890 | 9.320 | 4.244 | 27,933 |
| 2023-12-29 | 9.350 | 9.460 | 9.300 | 9.310 | 4.240 | 56,188 |
| 2023-12-28 | 9.260 | 9.320 | 9.220 | 9.300 | 4.235 | 15,016 |
| 2023-12-27 | 9.290 | 9.350 | 9.240 | 9.280 | 4.181 | 68,782 |
| 2023-12-22 | 8.990 | 9.300 | 8.990 | 9.220 | 4.154 | 54,573 |
| 2023-12-21 | 8.990 | 9.040 | 8.890 | 8.930 | 4.023 | 31,000 |
| 2023-12-20 | 9.060 | 9.100 | 8.840 | 8.840 | 3.982 | 63,131 |
| 2023-12-19 | 8.990 | 9.070 | 8.980 | 9.030 | 4.068 | 45,693 |
| 2023-12-18 | 8.800 | 8.980 | 8.800 | 8.960 | 4.037 | 45,209 |
| 2023-12-15 | 8.610 | 8.870 | 8.590 | 8.710 | 3.924 | 42,141 |
| 2023-12-14 | 8.450 | 8.720 | 8.300 | 8.650 | 3.897 | 183,741 |
| 2023-12-13 | 8.260 | 8.400 | 8.200 | 8.340 | 3.757 | 101,881 |
| 2023-12-12 | 8.270 | 8.370 | 8.200 | 8.340 | 3.757 | 54,735 |
| 2023-12-11 | 8.380 | 8.380 | 8.200 | 8.250 | 3.717 | 40,849 |
| 2023-12-08 | 8.250 | 8.340 | 8.200 | 8.300 | 3.739 | 30,839 |
| 2023-12-07 | 8.250 | 8.270 | 8.180 | 8.190 | 3.690 | 38,266 |
| 2023-12-06 | 8.260 | 8.300 | 8.170 | 8.300 | 3.739 | 79,923 |
| 2023-12-05 | 8.190 | 8.270 | 8.050 | 8.210 | 3.699 | 101,235 |
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.