Brompton Split Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11.500	11.500	11.030	11.110	4.304	159,522
2022-09-23	11.780	11.780	11.420	11.500	4.455	45,209
2022-09-22	11.720	11.790	11.700	11.740	4.548	39,558
2022-09-21	11.880	11.880	11.690	11.700	4.532	17,438
2022-09-20	11.860	11.860	11.720	11.790	4.567	27,287
2022-09-19	11.730	11.930	11.680	11.920	4.617	65,553
2022-09-16	11.770	11.860	11.670	11.700	4.532	38,750
2022-09-15	11.800	11.890	11.780	11.860	4.594	36,813
2022-09-14	11.820	11.820	11.770	11.790	4.567	29,547
2022-09-13	11.950	11.950	11.750	11.800	4.571	71,204
2022-09-12	11.940	12.170	11.810	12.010	4.652	94,616
2022-09-09	11.650	11.920	11.650	11.790	4.567	55,381
2022-09-08	11.590	11.950	11.270	11.720	4.540	75,240
2022-09-07	11.250	11.650	11.240	11.610	4.497	28,740
2022-09-06	11.500	11.500	11.230	11.270	4.366	43,917
2022-09-02	11.470	11.490	11.380	11.460	4.439	24,865
2022-09-01	11.690	11.710	11.310	11.430	4.428	38,912
2022-08-31	11.760	11.780	11.610	11.610	4.497	53,928
2022-08-30	11.940	11.940	11.760	11.790	4.567	35,683
2022-08-29	11.950	11.990	11.890	11.900	4.571	86,543
2022-08-26	11.990	12.040	11.880	11.990	4.605	78,147
2022-08-25	11.900	11.980	11.830	11.920	4.579	127,715
2022-08-24	11.920	12.000	11.900	11.920	4.579	48,115
2022-08-23	11.970	11.980	11.900	11.980	4.602	33,099
2022-08-22	11.950	12.030	11.930	11.930	4.582	57,318
2022-08-19	11.990	12.080	11.940	12.010	4.613	85,251
2022-08-18	11.950	12.030	11.900	12.000	4.609	538,308
2022-08-17	12.630	12.630	12.420	12.430	4.774	98,006
2022-08-16	12.650	12.660	12.560	12.650	4.859	123,355
2022-08-15	12.480	12.660	12.480	12.660	4.863	44,240
2022-08-12	12.550	12.590	12.480	12.590	4.836	21,636
2022-08-11	12.450	12.550	12.450	12.530	4.813	55,219
2022-08-10	12.210	12.400	12.210	12.400	4.763	72,496
2022-08-09	12.200	12.200	12.130	12.190	4.682	37,136
2022-08-08	12.280	12.280	12.160	12.160	4.671	34,875
2022-08-05	12.220	12.250	12.150	12.230	4.698	34,875
2022-08-04	12.120	12.190	12.110	12.150	4.667	39,073
2022-08-03	12.040	12.150	12.030	12.120	4.655	48,115
2022-08-02	12.080	12.100	11.990	11.990	4.605	30,193
2022-07-29	12.090	12.170	12.030	12.050	4.628	43,110
2022-07-28	12.200	12.300	12.000	12.100	4.648	46,178
2022-07-27	11.870	12.440	11.830	12.300	4.686	211,836
2022-07-26	11.820	11.890	11.760	11.800	4.496	36,006
2022-07-25	11.880	11.890	11.770	11.870	4.522	37,459
2022-07-22	11.800	11.910	11.720	11.730	4.469	40,688
2022-07-21	11.960	11.960	11.850	11.910	4.537	29,386
2022-07-20	11.730	11.840	11.520	11.840	4.511	88,642
2022-07-19	11.490	11.740	11.490	11.730	4.469	62,808
2022-07-18	11.330	11.500	11.330	11.420	4.351	31,485
2022-07-15	11.100	11.290	11.100	11.200	4.267	28,256
2022-07-14	11.220	11.220	11.000	11.100	4.229	38,427
2022-07-13	11.370	11.420	11.250	11.370	4.332	49,568
2022-07-12	11.390	11.440	11.340	11.440	4.358	13,724
2022-07-11	11.570	11.570	11.370	11.390	4.339	69,105
2022-07-08	11.460	11.590	11.460	11.520	4.389	19,537
2022-07-07	11.550	11.600	11.440	11.460	4.366	77,178
2022-07-06	11.490	11.500	11.280	11.430	4.355	58,610
2022-07-05	11.440	11.470	11.410	11.470	4.370	18,084
2022-07-04	11.570	11.660	11.520	11.630	4.431	22,766
2022-06-30	11.470	11.640	11.300	11.550	4.400	25,834

← NewerPage 18 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.