Brompton Split Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.270	11.490	11.190	11.490	4.571	36,490
2022-12-19	11.490	11.490	11.190	11.300	4.495	21,474
2022-12-16	11.460	11.500	11.380	11.500	4.575	26,318
2022-12-15	11.610	11.630	11.500	11.510	4.579	59,256
2022-12-14	11.740	11.900	11.660	11.670	4.642	54,735
2022-12-13	11.780	11.780	11.510	11.570	4.603	25,026
2022-12-12	11.720	11.790	11.500	11.650	4.634	37,136
2022-12-09	11.830	11.920	11.660	11.750	4.674	49,407
2022-12-08	11.840	11.840	11.750	11.750	4.674	11,625
2022-12-07	11.750	11.840	11.670	11.740	4.670	4,198
2022-12-06	11.760	11.810	11.660	11.730	4.666	25,511
2022-12-05	11.900	11.900	11.770	11.830	4.706	20,183
2022-12-02	11.630	11.900	11.630	11.800	4.694	29,224
2022-12-01	11.870	11.940	11.850	11.850	4.714	18,891
2022-11-30	11.770	11.920	11.760	11.900	4.734	21,797
2022-11-29	11.820	11.940	11.700	11.930	4.746	59,417
2022-11-28	11.870	11.990	11.730	11.830	4.666	57,803
2022-11-25	12.100	12.100	11.980	11.980	4.725	65,876
2022-11-24	12.030	12.090	11.970	12.090	4.769	29,386
2022-11-23	11.990	12.030	11.960	12.030	4.745	33,584
2022-11-22	11.960	11.990	11.950	11.980	4.725	34,875
2022-11-21	11.770	11.920	11.770	11.900	4.694	15,662
2022-11-18	11.740	11.790	11.710	11.760	4.639	35,037
2022-11-17	11.740	11.740	11.540	11.700	4.615	41,495
2022-11-16	11.770	11.770	11.650	11.700	4.615	20,990
2022-11-15	11.860	11.860	11.730	11.750	4.635	6,620
2022-11-14	11.850	11.850	11.610	11.650	4.595	56,672
2022-11-11	11.800	11.850	11.700	11.800	4.654	75,240
2022-11-10	11.380	11.730	11.260	11.700	4.615	67,813
2022-11-09	11.220	11.440	11.160	11.180	4.410	41,334
2022-11-08	11.380	11.460	11.270	11.450	4.516	52,959
2022-11-07	11.190	11.440	11.190	11.270	4.445	59,579
2022-11-04	11.030	11.180	10.900	11.180	4.410	62,646
2022-11-03	10.790	10.850	10.680	10.830	4.272	37,943
2022-11-02	10.770	10.920	10.770	10.790	4.256	24,542
2022-11-01	10.950	10.950	10.810	10.830	4.272	33,099
2022-10-31	10.900	10.930	10.810	10.880	4.292	28,094
2022-10-28	10.980	11.000	10.930	10.960	4.323	34,875
2022-10-27	11.110	11.150	11.010	11.050	4.319	64,261
2022-10-26	10.900	11.190	10.900	11.080	4.331	66,360
2022-10-25	10.990	10.990	10.860	10.950	4.280	33,745
2022-10-24	10.970	10.970	10.700	10.840	4.237	52,797
2022-10-21	10.850	10.930	10.800	10.850	4.241	57,964
2022-10-20	10.810	10.850	10.810	10.840	4.237	36,651
2022-10-19	10.910	10.960	10.750	10.800	4.221	60,386
2022-10-18	11.100	11.100	10.900	10.940	4.276	32,292
2022-10-17	10.990	11.140	10.890	10.920	4.268	71,042
2022-10-14	11.230	11.230	10.750	10.800	4.221	52,475
2022-10-13	10.610	11.100	10.580	10.990	4.296	77,985
2022-10-12	10.860	10.860	10.610	10.750	4.202	54,573
2022-10-11	10.800	11.140	10.740	10.850	4.241	116,251
2022-10-07	11.260	11.260	10.930	11.000	4.300	56,672
2022-10-06	11.270	11.400	11.140	11.260	4.401	59,579
2022-10-05	11.370	11.370	11.200	11.290	4.413	23,089
2022-10-04	11.210	11.340	11.210	11.300	4.417	43,756
2022-10-03	11.120	11.190	10.940	11.180	4.370	53,766
2022-09-30	11.050	11.050	10.940	10.960	4.284	26,318
2022-09-29	10.910	11.140	10.910	11.060	4.323	48,599
2022-09-28	11.120	11.170	10.980	11.150	4.358	42,141
2022-09-27	11.220	11.240	11.030	11.140	4.315	41,980

← NewerPage 17 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.