Brompton Split Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.990	17.730	16.850	16.990	14.441	92,575
2026-07-20	17.360	17.560	16.850	16.980	14.433	121,440
2026-07-17	17.420	17.620	17.210	17.480	14.858	136,620
2026-07-16	17.590	17.720	17.420	17.610	14.968	42,550
2026-07-15	17.780	17.780	17.020	17.480	14.858	135,585
2026-07-14	16.430	16.750	16.430	16.700	14.195	14,950
2026-07-13	16.620	16.620	16.420	16.590	14.101	23,575
2026-07-10	16.340	16.650	16.250	16.640	14.144	46,000
2026-07-09	15.960	16.350	15.960	16.240	13.804	24,840
2026-07-08	16.170	16.250	15.760	15.810	13.438	48,415
2026-07-07	16.250	16.370	16.100	16.260	13.821	45,080
2026-07-06	16.160	16.240	16.110	16.190	13.761	37,030
2026-07-03	15.900	16.120	15.900	16.010	13.608	24,955
2026-07-02	16.200	16.200	15.880	15.900	13.515	41,400
2026-06-30	16.260	16.280	15.990	16.200	13.770	31,510
2026-06-29	16.090	16.300	16.090	16.260	13.736	41,400
2026-06-26	16.210	16.210	15.990	15.990	13.508	22,885
2026-06-25	16.040	16.250	16.040	16.120	13.618	72,680
2026-06-24	15.870	16.050	15.870	16.040	13.550	30,705
2026-06-23	15.760	16.200	15.760	16.070	13.575	42,780
2026-06-22	15.750	16.150	15.750	16.090	13.592	97,865
2026-06-19	15.730	15.900	15.730	15.850	13.389	31,855
2026-06-18	15.400	15.800	15.210	15.670	13.237	35,880
2026-06-17	15.450	15.550	15.200	15.400	13.009	23,230
2026-06-16	15.020	15.380	15.020	15.350	12.967	56,005
2026-06-15	15.270	15.340	15.000	15.100	12.756	30,820
2026-06-12	14.730	15.270	14.730	15.100	12.756	76,360
2026-06-11	14.640	14.940	14.640	14.890	12.578	42,205
2026-06-10	14.500	14.700	14.500	14.580	12.317	58,305
2026-06-09	14.460	14.680	14.390	14.540	12.283	21,275
2026-06-08	14.260	14.700	14.260	14.490	12.241	26,220
2026-06-05	14.360	14.410	14.210	14.300	12.080	33,810
2026-06-04	14.100	14.350	14.080	14.340	12.114	83,490
2026-06-03	13.960	14.060	13.880	14.040	11.860	40,480
2026-06-02	14.040	14.040	13.840	13.950	11.784	47,955
2026-06-01	14.200	14.250	13.810	13.860	11.708	62,445
2026-05-29	14.380	14.950	13.990	14.110	11.920	102,925
2026-05-28	14.700	14.710	14.190	14.350	12.038	128,915
2026-05-27	14.590	14.780	14.510	14.630	12.273	26,910
2026-05-26	14.850	14.900	14.630	14.690	12.323	31,625
2026-05-25	14.660	15.080	14.660	14.780	12.399	40,825
2026-05-22	14.620	14.750	14.550	14.610	12.256	39,330
2026-05-21	14.390	14.710	14.200	14.630	12.273	54,165
2026-05-20	13.890	14.480	13.830	14.450	12.122	49,335
2026-05-19	13.620	13.880	13.600	13.780	11.560	48,760
2026-05-15	13.650	13.700	13.520	13.580	11.392	21,390
2026-05-14	13.410	13.710	13.410	13.710	11.501	23,345
2026-05-13	13.480	13.630	13.370	13.370	11.216	52,325
2026-05-12	13.540	13.550	13.460	13.510	11.333	35,190
2026-05-11	13.400	13.560	13.400	13.540	11.358	29,555
2026-05-08	13.330	13.520	13.330	13.480	11.308	25,760
2026-05-07	13.490	13.490	13.270	13.330	11.182	53,590
2026-05-06	13.010	13.490	13.010	13.390	11.233	116,725
2026-05-05	12.980	13.110	12.980	12.990	10.897	21,965
2026-05-04	13.230	13.250	13.000	13.010	10.914	55,545
2026-05-01	13.300	13.350	13.140	13.260	11.123	49,795
2026-04-30	13.110	13.290	12.950	13.290	11.149	74,865
2026-04-29	13.170	13.170	12.960	13.030	10.847	64,515
2026-04-28	12.980	13.150	12.980	13.050	10.863	12,420
2026-04-27	13.000	13.030	12.940	13.030	10.847	20,585

← NewerPage 2 of 3 · 125 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.