Brompton Split Banc Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	8.360	8.370	8.180	8.340	3.615	42,464
2023-09-07	8.840	8.900	8.390	8.390	3.637	124,163
2023-09-06	8.860	8.870	8.780	8.850	3.836	59,094
2023-09-05	8.900	9.020	8.840	8.860	3.841	71,365
2023-09-01	9.200	9.200	8.910	8.920	3.867	79,600
2023-08-31	9.230	9.230	9.090	9.110	3.949	19,214
2023-08-30	9.370	9.370	9.200	9.220	3.997	35,198
2023-08-29	9.170	9.390	9.170	9.390	4.027	33,584
2023-08-28	9.300	9.300	8.940	9.170	3.933	130,944
2023-08-25	9.300	9.330	9.200	9.300	3.988	39,073
2023-08-24	9.570	9.570	9.330	9.380	4.023	25,834
2023-08-23	9.470	9.490	9.300	9.470	4.061	32,615
2023-08-22	9.410	9.570	9.410	9.490	4.070	18,891
2023-08-21	9.840	9.840	9.380	9.440	4.048	39,881
2023-08-18	9.680	9.750	9.470	9.680	4.151	105,272
2023-08-17	9.800	9.800	9.700	9.730	4.173	14,047
2023-08-16	9.740	9.770	9.700	9.710	4.164	8,396
2023-08-15	9.790	9.790	9.660	9.660	4.143	28,578
2023-08-14	9.800	9.800	9.740	9.760	4.186	46,662
2023-08-11	9.880	9.910	9.800	9.890	4.242	24,542
2023-08-10	9.780	9.800	9.700	9.740	4.177	33,907
2023-08-09	9.760	9.800	9.710	9.800	4.203	10,495
2023-08-08	9.820	9.820	9.710	9.760	4.186	17,599
2023-08-04	9.840	9.860	9.730	9.800	4.203	24,219
2023-08-03	9.870	9.870	9.650	9.810	4.207	26,802
2023-08-02	9.830	9.870	9.700	9.850	4.224	51,829
2023-08-01	9.960	9.960	9.830	9.870	4.233	28,256
2023-07-31	10.000	10.010	9.850	9.900	4.246	41,495
2023-07-28	10.050	10.050	9.940	10.010	4.293	62,162
2023-07-27	10.000	10.040	9.970	10.010	4.250	44,240
2023-07-26	9.940	9.990	9.940	9.970	4.233	34,552
2023-07-25	9.940	9.990	9.940	9.940	4.220	16,792
2023-07-24	9.900	9.960	9.840	9.940	4.220	36,813
2023-07-21	9.750	9.900	9.740	9.880	4.195	28,256
2023-07-20	9.740	9.750	9.700	9.730	4.131	58,126
2023-07-19	9.740	9.750	9.710	9.740	4.135	26,479
2023-07-18	9.730	9.750	9.650	9.700	4.118	86,220
2023-07-17	9.690	9.750	9.600	9.720	4.127	24,865
2023-07-14	9.730	9.750	9.600	9.600	4.076	127,553
2023-07-13	9.650	9.720	9.600	9.670	4.106	44,240
2023-07-12	9.560	9.600	9.500	9.550	4.055	17,438
2023-07-11	9.500	9.540	9.480	9.540	4.051	11,625
2023-07-10	9.650	9.650	9.470	9.540	4.051	24,865
2023-07-07	9.540	9.700	9.430	9.670	4.106	26,318
2023-07-06	9.620	9.620	9.420	9.500	4.034	42,464
2023-07-05	9.550	9.600	9.540	9.600	4.076	20,021
2023-07-04	9.600	9.650	9.590	9.650	4.097	46,178
2023-06-30	9.420	9.600	9.420	9.560	4.059	14,208
2023-06-29	9.440	9.450	9.390	9.390	3.987	22,281
2023-06-28	9.390	9.440	9.390	9.440	3.966	11,302
2023-06-27	9.380	9.400	9.380	9.390	3.945	20,828
2023-06-26	9.280	9.380	9.280	9.380	3.940	16,953
2023-06-23	9.380	9.380	9.230	9.240	3.882	35,521
2023-06-22	9.580	9.580	9.370	9.400	3.949	99,459
2023-06-21	9.560	9.600	9.540	9.540	4.008	45,532
2023-06-20	9.590	9.610	9.580	9.590	4.029	25,672
2023-06-19	9.760	9.760	9.600	9.660	4.058	14,531
2023-06-16	9.620	9.650	9.590	9.650	4.054	55,381
2023-06-15	9.560	9.570	9.500	9.550	4.012	35,360
2023-06-14	9.510	9.550	9.490	9.540	4.008	37,136

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.