Brompton Split Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	9.570	9.570	9.530	9.530	4.003	46,016
2023-06-12	9.590	9.600	9.490	9.550	4.012	80,730
2023-06-09	9.550	9.550	9.450	9.500	3.991	4,682
2023-06-08	9.430	9.550	9.420	9.540	4.008	68,136
2023-06-07	9.320	9.500	9.320	9.410	3.953	42,625
2023-06-06	9.300	9.320	9.230	9.320	3.915	66,844
2023-06-05	9.250	9.350	9.150	9.320	3.915	144,345
2023-06-02	9.100	9.210	9.100	9.210	3.869	52,475
2023-06-01	9.090	9.140	8.980	9.050	3.802	18,406
2023-05-31	9.290	9.290	8.920	8.920	3.747	57,803
2023-05-30	9.540	9.540	8.910	9.160	3.848	79,761
2023-05-29	9.600	9.600	9.560	9.570	3.978	53,120
2023-05-26	9.650	9.650	9.580	9.620	3.999	75,240
2023-05-25	9.640	9.640	9.500	9.590	3.987	55,865
2023-05-24	10.000	10.000	9.390	9.560	3.974	210,221
2023-05-23	10.170	10.170	9.890	10.020	4.165	103,011
2023-05-19	10.250	10.250	10.090	10.170	4.228	41,495
2023-05-18	10.380	10.380	10.230	10.250	4.261	45,855
2023-05-17	10.400	10.450	10.360	10.430	4.336	18,245
2023-05-16	10.450	10.450	10.370	10.380	4.315	29,386
2023-05-15	10.400	10.450	10.400	10.450	4.344	25,349
2023-05-12	10.450	10.450	10.400	10.440	4.340	32,292
2023-05-11	10.460	10.500	10.430	10.480	4.357	48,115
2023-05-10	10.400	10.500	10.400	10.440	4.340	31,646
2023-05-09	10.510	10.510	10.370	10.390	4.319	32,453
2023-05-08	10.500	10.500	10.420	10.470	4.352	20,990
2023-05-05	10.600	10.600	10.390	10.500	4.365	72,334
2023-05-04	10.500	10.690	10.490	10.550	4.386	53,766
2023-05-03	10.510	10.600	10.510	10.600	4.406	14,047
2023-05-02	10.730	10.730	10.430	10.550	4.386	54,412
2023-05-01	10.720	10.740	10.700	10.700	4.448	26,641
2023-04-28	10.730	10.740	10.710	10.730	4.460	24,219
2023-04-27	10.740	10.740	10.660	10.700	4.448	30,839
2023-04-26	10.740	10.740	10.700	10.740	4.423	31,323
2023-04-25	10.740	10.790	10.710	10.730	4.419	28,417
2023-04-24	10.810	10.810	10.760	10.790	4.444	26,318
2023-04-21	10.770	10.800	10.770	10.770	4.435	11,625
2023-04-20	10.750	10.750	10.700	10.750	4.427	39,396
2023-04-19	10.780	10.780	10.710	10.740	4.423	60,709
2023-04-18	10.780	10.790	10.730	10.790	4.444	72,496
2023-04-17	10.770	10.800	10.710	10.800	4.448	45,209
2023-04-14	10.720	10.800	10.720	10.800	4.448	54,251
2023-04-13	10.660	10.720	10.640	10.710	4.411	93,001
2023-04-12	10.650	10.660	10.580	10.640	4.382	413,176
2023-04-11	10.970	11.140	10.930	11.030	4.542	29,709
2023-04-10	10.840	11.010	10.840	11.010	4.534	15,662
2023-04-06	10.900	10.940	10.850	10.900	4.489	5,651
2023-04-05	11.000	11.000	10.860	10.920	4.497	13,724
2023-04-04	11.070	11.110	10.900	11.000	4.530	26,641
2023-04-03	11.010	11.050	10.940	11.050	4.551	21,959
2023-03-31	11.030	11.120	10.950	10.980	4.522	31,969
2023-03-30	10.860	11.000	10.860	10.960	4.514	21,313
2023-03-29	10.860	11.000	10.860	10.990	4.485	19,860
2023-03-28	10.860	10.990	10.810	10.860	4.432	19,214
2023-03-27	10.950	11.000	10.860	10.930	4.460	38,266
2023-03-24	10.840	10.990	10.770	10.880	4.440	31,323
2023-03-23	10.950	11.050	10.820	11.030	4.501	75,886
2023-03-22	11.400	11.400	10.950	10.950	4.468	31,485
2023-03-21	11.230	11.260	11.040	11.060	4.513	26,964
2023-03-20	11.000	11.050	10.950	11.000	4.489	46,500

← NewerPage 15 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.