Brompton Split Banc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 13.700 | 13.830 | 13.530 | 13.750 | 5.002 | 107,048 |
| 2022-01-07 | 13.670 | 13.700 | 13.570 | 13.700 | 4.984 | 68,943 |
| 2022-01-06 | 13.470 | 13.690 | 13.470 | 13.690 | 4.981 | 67,813 |
| 2022-01-05 | 13.490 | 13.700 | 13.360 | 13.450 | 4.893 | 125,616 |
| 2022-01-04 | 13.210 | 13.510 | 13.210 | 13.450 | 4.893 | 124,970 |
| 2021-12-31 | 13.120 | 13.120 | 13.010 | 13.070 | 4.755 | 37,620 |
| 2021-12-30 | 13.240 | 13.270 | 13.080 | 13.130 | 4.777 | 71,204 |
| 2021-12-29 | 13.210 | 13.350 | 13.150 | 13.320 | 4.810 | 124,647 |
| 2021-12-24 | 13.040 | 13.120 | 13.040 | 13.120 | 4.738 | 20,990 |
| 2021-12-23 | 12.830 | 13.100 | 12.820 | 13.040 | 4.709 | 126,100 |
| 2021-12-22 | 12.610 | 12.820 | 12.610 | 12.800 | 4.622 | 41,495 |
| 2021-12-21 | 12.440 | 12.650 | 12.430 | 12.630 | 4.561 | 28,256 |
| 2021-12-20 | 12.670 | 12.670 | 12.200 | 12.370 | 4.467 | 63,454 |
| 2021-12-17 | 13.000 | 13.010 | 12.720 | 12.750 | 4.604 | 75,240 |
| 2021-12-16 | 12.780 | 12.980 | 12.770 | 12.860 | 4.644 | 79,923 |
| 2021-12-15 | 16.070 | 16.120 | 15.700 | 15.870 | 4.584 | 192,743 |
| 2021-12-14 | 16.340 | 16.340 | 16.030 | 16.110 | 4.654 | 148,543 |
| 2021-12-13 | 16.500 | 16.560 | 16.250 | 16.370 | 4.729 | 116,251 |
| 2021-12-10 | 16.340 | 16.500 | 16.250 | 16.380 | 4.650 | 159,240 |
| 2021-12-09 | 16.380 | 16.380 | 16.130 | 16.300 | 4.627 | 250,465 |
| 2021-12-08 | 16.240 | 16.290 | 16.120 | 16.160 | 4.587 | 67,813 |
| 2021-12-07 | 16.130 | 16.300 | 16.110 | 16.170 | 4.590 | 58,529 |
| 2021-12-06 | 15.770 | 16.120 | 15.770 | 16.030 | 4.550 | 74,473 |
| 2021-12-03 | 15.800 | 15.880 | 15.650 | 15.670 | 4.448 | 94,252 |
| 2021-12-02 | 15.290 | 15.790 | 15.290 | 15.690 | 4.454 | 180,835 |
| 2021-12-01 | 15.480 | 15.500 | 15.200 | 15.230 | 4.323 | 65,189 |
| 2021-11-30 | 15.830 | 15.830 | 15.130 | 15.280 | 4.337 | 104,344 |
| 2021-11-29 | 16.100 | 16.100 | 15.720 | 15.740 | 4.468 | 106,765 |
| 2021-11-26 | 16.200 | 16.200 | 15.720 | 16.140 | 4.553 | 190,725 |
| 2021-11-25 | 16.400 | 16.420 | 16.270 | 16.390 | 4.624 | 40,163 |
| 2021-11-24 | 16.530 | 16.580 | 16.250 | 16.270 | 4.590 | 117,664 |
| 2021-11-23 | 16.180 | 16.380 | 16.070 | 16.290 | 4.595 | 194,761 |
| 2021-11-22 | 16.030 | 16.030 | 15.960 | 16.010 | 4.516 | 49,851 |
| 2021-11-19 | 15.960 | 15.980 | 15.700 | 15.950 | 4.499 | 53,080 |
| 2021-11-18 | 16.000 | 16.050 | 15.950 | 16.000 | 4.514 | 35,521 |
| 2021-11-17 | 16.170 | 16.170 | 15.980 | 15.980 | 4.508 | 79,317 |
| 2021-11-16 | 16.110 | 16.160 | 16.010 | 16.090 | 4.539 | 68,217 |
| 2021-11-15 | 16.040 | 16.140 | 16.000 | 16.020 | 4.519 | 114,435 |
| 2021-11-12 | 16.030 | 16.050 | 15.960 | 16.030 | 4.522 | 47,025 |
| 2021-11-11 | 15.920 | 15.990 | 15.920 | 15.990 | 4.511 | 49,447 |
| 2021-11-10 | 15.900 | 15.990 | 15.900 | 15.940 | 4.497 | 49,043 |
| 2021-11-09 | 15.950 | 15.970 | 15.840 | 15.860 | 4.474 | 33,503 |
| 2021-11-08 | 16.000 | 16.000 | 15.920 | 15.930 | 4.494 | 41,980 |
| 2021-11-05 | 16.060 | 16.140 | 15.950 | 15.960 | 4.502 | 41,980 |
| 2021-11-04 | 15.980 | 16.010 | 15.920 | 15.980 | 4.508 | 62,768 |
| 2021-11-03 | 15.750 | 15.980 | 15.750 | 15.980 | 4.508 | 33,099 |
| 2021-11-02 | 15.510 | 15.760 | 15.500 | 15.760 | 4.446 | 53,484 |
| 2021-11-01 | 15.620 | 15.640 | 15.550 | 15.560 | 4.389 | 54,089 |
| 2021-10-29 | 15.660 | 15.800 | 15.530 | 15.540 | 4.384 | 37,539 |
| 2021-10-28 | 15.650 | 15.760 | 15.650 | 15.710 | 4.432 | 20,384 |
| 2021-10-27 | 15.990 | 15.990 | 15.710 | 15.710 | 4.404 | 130,581 |
| 2021-10-26 | 15.850 | 15.990 | 15.850 | 15.980 | 4.479 | 14,531 |
| 2021-10-25 | 15.900 | 15.900 | 15.550 | 15.850 | 4.443 | 84,968 |
| 2021-10-22 | 15.680 | 15.800 | 15.680 | 15.770 | 4.420 | 16,751 |
| 2021-10-21 | 15.600 | 15.680 | 15.550 | 15.650 | 4.387 | 32,292 |
← NewerPage 21 of 21 · 1,255 trading days
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.