Brompton Split Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	13.700	13.760	13.610	13.730	5.106	24,865
2022-04-01	13.750	13.750	13.600	13.620	5.065	31,808
2022-03-31	13.810	13.910	13.600	13.650	5.076	92,840
2022-03-30	13.990	13.990	13.770	13.780	5.125	44,724
2022-03-29	14.150	14.180	14.060	14.060	5.192	39,558
2022-03-28	13.990	14.070	13.960	14.010	5.173	26,479
2022-03-25	13.910	14.110	13.860	14.020	5.177	58,771
2022-03-24	14.030	14.030	13.800	13.840	5.111	49,084
2022-03-23	14.300	14.300	13.910	13.950	5.151	134,012
2022-03-22	14.190	14.410	14.150	14.330	5.292	106,241
2022-03-21	14.110	14.240	14.110	14.200	5.243	48,761
2022-03-18	13.910	14.090	13.910	14.050	5.188	25,349
2022-03-17	13.870	14.090	13.860	14.010	5.173	86,220
2022-03-16	13.610	13.940	13.610	13.870	5.122	82,183
2022-03-15	13.620	13.670	13.460	13.560	5.007	37,459
2022-03-14	13.490	13.700	13.490	13.600	5.022	33,907
2022-03-11	13.430	13.500	13.400	13.490	4.981	31,162
2022-03-10	13.300	13.430	13.260	13.390	4.944	29,547
2022-03-09	13.230	13.490	13.220	13.440	4.963	49,084
2022-03-08	13.050	13.300	12.810	12.980	4.793	98,814
2022-03-07	13.340	13.340	12.920	12.980	4.793	74,110
2022-03-04	13.500	13.500	13.340	13.350	4.930	27,448
2022-03-03	13.600	13.750	13.500	13.500	4.985	50,537
2022-03-02	13.290	13.760	13.290	13.630	5.033	43,110
2022-03-01	13.590	13.590	13.150	13.300	4.911	96,230
2022-02-28	13.590	13.690	13.420	13.550	5.003	78,470
2022-02-25	13.410	13.980	13.410	13.860	5.118	116,574
2022-02-24	12.570	13.330	12.570	13.310	4.878	269,800
2022-02-23	14.120	14.150	13.600	13.710	5.025	100,428
2022-02-22	13.900	14.000	13.770	13.960	5.116	88,964
2022-02-18	14.150	14.150	13.890	13.940	5.109	64,100
2022-02-17	14.430	14.430	13.960	14.070	5.156	62,324
2022-02-16	14.470	14.470	14.340	14.420	5.285	48,115
2022-02-15	14.200	14.520	14.200	14.370	5.266	32,615
2022-02-14	14.490	14.490	14.100	14.120	5.175	72,818
2022-02-11	14.580	14.660	14.430	14.510	5.318	54,573
2022-02-10	14.620	14.740	14.500	14.510	5.318	102,689
2022-02-09	14.590	14.740	14.570	14.630	5.362	113,345
2022-02-08	14.470	14.610	14.370	14.580	5.343	102,204
2022-02-07	14.550	14.550	14.320	14.380	5.270	75,079
2022-02-04	14.320	14.540	14.320	14.480	5.307	67,490
2022-02-03	14.330	14.390	14.190	14.320	5.248	55,219
2022-02-02	14.210	14.380	14.170	14.380	5.270	98,975
2022-02-01	13.890	14.190	13.870	14.160	5.189	63,615
2022-01-31	13.660	13.880	13.550	13.850	5.076	47,792
2022-01-28	13.600	13.690	13.290	13.690	5.017	109,954
2022-01-27	14.000	14.000	13.710	13.750	5.002	89,287
2022-01-26	13.780	14.120	13.750	13.850	5.039	140,309
2022-01-25	13.150	13.710	13.080	13.700	4.984	98,491
2022-01-24	13.300	13.340	12.590	13.300	4.839	134,819
2022-01-21	13.890	13.890	13.060	13.460	4.897	164,366
2022-01-20	14.200	14.320	13.850	13.910	5.061	82,990
2022-01-19	14.400	14.450	14.070	14.140	5.144	151,772
2022-01-18	14.650	14.650	14.360	14.390	5.235	174,377
2022-01-17	14.300	14.700	14.300	14.670	5.337	171,632
2022-01-14	14.240	14.380	14.020	14.330	5.214	110,439
2022-01-13	14.120	14.300	14.120	14.220	5.173	135,465
2022-01-12	13.900	14.120	13.900	14.080	5.123	173,085
2022-01-11	13.750	13.980	13.680	13.970	5.083	131,106
2022-01-10	13.700	13.830	13.530	13.750	5.002	107,048

← NewerPage 20 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.