Brompton Split Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.640	11.640	11.440	11.520	4.389	36,651
2022-06-28	11.730	11.730	11.550	11.620	4.389	23,250
2022-06-27	11.380	11.530	11.330	11.500	4.344	22,604
2022-06-24	11.250	11.470	11.250	11.300	4.268	34,714
2022-06-23	11.830	11.830	11.020	11.220	4.238	98,329
2022-06-22	11.940	11.940	11.760	11.870	4.483	23,896
2022-06-21	12.090	12.090	11.930	11.980	4.525	48,115
2022-06-20	11.690	12.090	11.690	11.980	4.525	180,351
2022-06-17	11.750	11.920	11.500	11.700	4.419	165,981
2022-06-16	12.000	12.000	11.750	11.770	4.446	72,011
2022-06-15	12.050	12.240	12.020	12.140	4.585	42,303
2022-06-14	12.230	12.340	12.030	12.050	4.551	58,287
2022-06-13	12.380	12.380	12.200	12.260	4.631	77,985
2022-06-10	12.740	12.740	12.380	12.500	4.721	106,402
2022-06-09	12.820	12.920	12.800	12.840	4.850	32,131
2022-06-08	12.910	12.910	12.850	12.850	4.853	5,167
2022-06-07	12.840	13.000	12.800	12.880	4.865	89,287
2022-06-06	12.950	13.070	12.950	12.980	4.903	28,901
2022-06-03	12.970	13.000	12.910	12.910	4.876	36,329
2022-06-02	12.900	13.030	12.900	13.010	4.914	3,229
2022-06-01	13.040	13.100	12.770	12.870	4.861	72,496
2022-05-31	13.000	13.080	12.900	13.080	4.940	12,594
2022-05-30	13.070	13.110	12.960	13.110	4.952	22,281
2022-05-27	12.880	13.080	12.830	13.050	4.891	57,964
2022-05-26	12.460	12.850	12.460	12.790	4.794	62,162
2022-05-25	12.300	12.520	12.300	12.430	4.659	18,245
2022-05-24	12.260	12.360	12.150	12.210	4.576	38,105
2022-05-20	12.300	12.340	11.890	12.190	4.569	71,204
2022-05-19	12.180	12.260	12.000	12.190	4.569	31,646
2022-05-18	12.490	12.550	12.230	12.230	4.584	53,766
2022-05-17	12.310	12.570	12.300	12.510	4.689	40,042
2022-05-16	12.080	12.200	11.950	12.110	4.539	75,240
2022-05-13	11.810	12.090	11.810	11.970	4.486	53,282
2022-05-12	11.830	11.880	11.700	11.780	4.415	40,688
2022-05-11	11.960	12.050	11.800	11.930	4.471	49,730
2022-05-10	12.050	12.200	11.750	11.860	4.445	95,423
2022-05-09	12.260	12.260	11.930	12.020	4.505	75,079
2022-05-06	12.410	12.410	12.220	12.350	4.629	38,266
2022-05-05	12.570	12.590	12.400	12.420	4.655	41,334
2022-05-04	12.570	12.730	12.480	12.720	4.768	23,250
2022-05-03	12.510	12.560	12.220	12.500	4.685	35,037
2022-05-02	12.920	13.040	12.010	12.320	4.618	301,123
2022-04-29	13.050	13.130	12.950	12.950	4.854	28,417
2022-04-28	12.900	13.290	12.820	13.090	4.906	79,761
2022-04-27	12.960	12.960	12.780	12.910	4.801	127,715
2022-04-26	13.250	13.250	12.950	12.990	4.831	80,730
2022-04-25	13.250	13.300	12.920	13.250	4.928	97,845
2022-04-22	13.580	13.580	13.230	13.270	4.935	56,350
2022-04-21	13.510	13.640	13.460	13.470	5.010	32,292
2022-04-20	13.450	13.530	13.440	13.490	5.017	24,542
2022-04-19	13.270	13.350	13.260	13.320	4.954	31,323
2022-04-18	13.240	13.310	13.180	13.220	4.917	39,558
2022-04-14	13.210	13.340	13.210	13.220	4.917	27,771
2022-04-13	13.390	13.390	13.100	13.200	4.909	49,730
2022-04-12	13.530	13.560	13.220	13.220	4.917	52,636
2022-04-11	13.630	13.780	13.400	13.460	5.006	68,943
2022-04-08	13.450	13.660	13.450	13.620	5.065	39,558
2022-04-07	13.520	13.520	13.220	13.400	4.984	97,199
2022-04-06	13.660	13.660	13.500	13.540	5.036	56,027
2022-04-05	13.750	13.750	13.620	13.680	5.088	43,110

← NewerPage 19 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.