Brompton Split Banc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 8.110 | 8.230 | 8.040 | 8.140 | 3.667 | 104,142 |
| 2023-12-01 | 8.000 | 8.150 | 8.000 | 8.100 | 3.649 | 71,365 |
| 2023-11-30 | 8.030 | 8.210 | 7.980 | 8.100 | 3.649 | 85,897 |
| 2023-11-29 | 7.850 | 8.010 | 7.850 | 7.990 | 3.600 | 29,224 |
| 2023-11-28 | 7.950 | 7.950 | 7.750 | 7.860 | 3.496 | 63,131 |
| 2023-11-27 | 8.000 | 8.030 | 7.960 | 8.000 | 3.558 | 67,490 |
| 2023-11-24 | 8.000 | 8.050 | 7.950 | 7.970 | 3.545 | 66,199 |
| 2023-11-23 | 8.010 | 8.070 | 7.960 | 8.000 | 3.558 | 49,084 |
| 2023-11-22 | 7.980 | 7.980 | 7.900 | 7.950 | 3.536 | 10,495 |
| 2023-11-21 | 8.010 | 8.020 | 7.870 | 7.880 | 3.505 | 59,256 |
| 2023-11-20 | 8.200 | 8.220 | 7.980 | 7.980 | 3.549 | 61,193 |
| 2023-11-17 | 7.910 | 8.200 | 7.910 | 8.080 | 3.594 | 105,595 |
| 2023-11-16 | 8.070 | 8.100 | 7.810 | 7.840 | 3.487 | 69,266 |
| 2023-11-15 | 7.910 | 8.060 | 7.810 | 8.050 | 3.580 | 62,969 |
| 2023-11-14 | 7.840 | 8.000 | 7.680 | 7.870 | 3.500 | 113,829 |
| 2023-11-13 | 7.670 | 7.720 | 7.620 | 7.680 | 3.416 | 46,662 |
| 2023-11-10 | 7.660 | 7.680 | 7.600 | 7.680 | 3.416 | 23,735 |
| 2023-11-09 | 7.600 | 7.620 | 7.560 | 7.610 | 3.385 | 46,985 |
| 2023-11-08 | 7.690 | 7.690 | 7.550 | 7.600 | 3.380 | 19,537 |
| 2023-11-07 | 7.610 | 7.620 | 7.550 | 7.580 | 3.371 | 11,948 |
| 2023-11-06 | 7.630 | 7.750 | 7.600 | 7.640 | 3.398 | 59,256 |
| 2023-11-03 | 7.600 | 7.690 | 7.590 | 7.640 | 3.398 | 53,928 |
| 2023-11-02 | 7.200 | 7.450 | 7.120 | 7.450 | 3.313 | 66,522 |
| 2023-11-01 | 7.190 | 7.290 | 6.970 | 7.060 | 3.140 | 90,095 |
| 2023-10-31 | 7.120 | 7.150 | 7.010 | 7.150 | 3.180 | 105,110 |
| 2023-10-30 | 7.200 | 7.250 | 7.120 | 7.120 | 3.167 | 50,376 |
| 2023-10-27 | 7.410 | 7.410 | 7.200 | 7.230 | 3.171 | 212,481 |
| 2023-10-26 | 7.460 | 7.500 | 7.400 | 7.470 | 3.276 | 17,115 |
| 2023-10-25 | 7.450 | 7.470 | 7.300 | 7.440 | 3.263 | 53,120 |
| 2023-10-24 | 7.520 | 7.520 | 7.360 | 7.390 | 3.241 | 25,188 |
| 2023-10-23 | 7.340 | 7.390 | 7.210 | 7.310 | 3.206 | 56,350 |
| 2023-10-20 | 7.600 | 7.600 | 7.360 | 7.380 | 3.237 | 33,584 |
| 2023-10-19 | 7.830 | 7.830 | 7.600 | 7.640 | 3.351 | 48,922 |
| 2023-10-18 | 8.040 | 8.050 | 7.770 | 7.780 | 3.412 | 46,016 |
| 2023-10-17 | 8.150 | 8.370 | 8.010 | 8.080 | 3.544 | 128,684 |
| 2023-10-16 | 8.200 | 8.260 | 7.940 | 8.190 | 3.592 | 51,021 |
| 2023-10-13 | 7.900 | 8.410 | 7.800 | 8.120 | 3.562 | 143,861 |
| 2023-10-12 | 8.000 | 8.000 | 7.800 | 7.890 | 3.461 | 33,745 |
| 2023-10-11 | 8.040 | 8.040 | 7.970 | 8.000 | 3.509 | 51,829 |
| 2023-10-10 | 8.000 | 8.050 | 7.930 | 8.000 | 3.509 | 42,787 |
| 2023-10-06 | 7.950 | 7.950 | 7.770 | 7.890 | 3.461 | 36,651 |
| 2023-10-05 | 7.310 | 8.000 | 7.310 | 7.960 | 3.491 | 75,079 |
| 2023-10-04 | 7.460 | 7.460 | 7.090 | 7.240 | 3.176 | 76,694 |
| 2023-10-03 | 8.090 | 8.090 | 7.050 | 7.260 | 3.184 | 220,554 |
| 2023-10-02 | 8.510 | 8.510 | 8.090 | 8.090 | 3.548 | 32,292 |
| 2023-09-29 | 8.520 | 8.520 | 8.400 | 8.420 | 3.693 | 23,089 |
| 2023-09-28 | 8.560 | 8.560 | 8.380 | 8.460 | 3.711 | 7,912 |
| 2023-09-27 | 8.660 | 8.750 | 8.440 | 8.550 | 3.706 | 38,912 |
| 2023-09-26 | 8.740 | 8.740 | 8.600 | 8.670 | 3.758 | 57,641 |
| 2023-09-25 | 8.750 | 8.850 | 8.700 | 8.750 | 3.793 | 19,537 |
| 2023-09-22 | 8.900 | 8.900 | 8.830 | 8.870 | 3.845 | 32,938 |
| 2023-09-21 | 8.960 | 8.980 | 8.860 | 8.870 | 3.845 | 16,146 |
| 2023-09-20 | 8.750 | 9.030 | 8.750 | 8.980 | 3.893 | 21,313 |
| 2023-09-19 | 8.910 | 8.990 | 8.680 | 8.680 | 3.763 | 22,120 |
| 2023-09-18 | 8.880 | 8.980 | 8.830 | 8.880 | 3.849 | 24,380 |
| 2023-09-15 | 8.650 | 8.810 | 8.590 | 8.810 | 3.819 | 15,662 |
| 2023-09-14 | 8.560 | 8.600 | 8.520 | 8.560 | 3.711 | 28,578 |
| 2023-09-13 | 8.590 | 8.650 | 8.500 | 8.500 | 3.685 | 33,907 |
| 2023-09-12 | 8.550 | 8.660 | 8.420 | 8.480 | 3.676 | 58,771 |
| 2023-09-11 | 8.390 | 8.550 | 8.300 | 8.550 | 3.706 | 42,303 |
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.