Brompton Split Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.930	10.930	10.840	10.920	6.067	10,333
2025-08-06	10.850	10.950	10.840	10.850	6.028	13,078
2025-08-05	10.620	10.950	10.620	10.820	6.012	53,605
2025-08-01	10.840	10.840	10.350	10.670	5.928	51,990
2025-07-31	11.080	11.080	10.870	10.870	6.040	29,870
2025-07-30	11.130	11.130	11.020	11.060	6.090	21,313
2025-07-29	11.130	11.150	11.050	11.080	6.101	30,516
2025-07-28	11.120	11.160	11.100	11.130	6.128	57,803
2025-07-25	11.120	11.180	11.070	11.180	6.156	18,245
2025-07-24	11.100	11.110	11.050	11.080	6.101	36,974
2025-07-23	11.050	11.110	11.050	11.100	6.112	31,162
2025-07-22	11.020	11.050	11.000	11.020	6.068	16,146
2025-07-21	10.920	11.090	10.920	11.010	6.062	27,287
2025-07-18	10.910	11.060	10.910	11.010	6.062	68,298
2025-07-17	10.740	10.980	10.740	10.930	6.018	54,896
2025-07-16	10.720	10.800	10.710	10.780	5.935	33,099
2025-07-15	10.760	10.840	10.720	10.720	5.902	36,974
2025-07-14	10.730	10.800	10.710	10.770	5.930	30,677
2025-07-11	10.880	10.880	10.700	10.740	5.913	24,703
2025-07-10	10.790	10.940	10.790	10.890	5.996	43,756
2025-07-09	10.710	10.790	10.700	10.770	5.930	62,162
2025-07-08	10.710	10.760	10.710	10.710	5.897	16,469
2025-07-07	10.720	10.780	10.710	10.740	5.913	53,928
2025-07-04	10.650	10.750	10.650	10.720	5.902	24,380
2025-07-03	10.570	10.670	10.570	10.620	5.847	43,756
2025-07-02	10.560	10.700	10.560	10.570	5.820	63,454
2025-06-30	10.440	10.600	10.440	10.600	5.836	31,000
2025-06-27	10.470	10.640	10.460	10.490	5.721	61,193
2025-06-26	10.450	10.490	10.300	10.490	5.721	100,590
2025-06-25	10.420	10.420	10.330	10.360	5.650	38,589
2025-06-24	10.370	10.450	10.370	10.430	5.688	12,917
2025-06-23	10.320	10.330	10.250	10.310	5.623	39,881
2025-06-20	10.400	10.400	10.310	10.340	5.639	12,110
2025-06-19	10.350	10.430	10.320	10.390	5.666	43,756
2025-06-18	10.290	10.400	10.280	10.380	5.661	20,828
2025-06-17	10.230	10.300	10.220	10.300	5.617	18,084
2025-06-16	10.180	10.300	10.180	10.240	5.584	29,709
2025-06-13	10.150	10.160	10.100	10.130	5.524	27,610
2025-06-12	10.230	10.230	10.150	10.220	5.573	31,969
2025-06-11	10.240	10.300	10.160	10.210	5.568	36,813
2025-06-10	10.270	10.330	10.210	10.320	5.628	25,672
2025-06-09	10.290	10.340	10.270	10.280	5.606	22,281
2025-06-06	10.190	10.340	10.190	10.280	5.606	67,813
2025-06-05	10.110	10.200	10.100	10.190	5.557	44,886
2025-06-04	10.100	10.110	10.070	10.100	5.508	31,323
2025-06-03	10.120	10.200	10.070	10.120	5.519	40,849
2025-06-02	10.140	10.150	10.070	10.130	5.524	17,276
2025-05-30	10.100	10.180	10.100	10.160	5.541	14,208
2025-05-29	10.310	10.310	10.150	10.240	5.530	39,719
2025-05-28	10.210	10.340	10.200	10.320	5.573	88,319
2025-05-27	10.020	10.200	10.020	10.200	5.508	35,037
2025-05-26	10.070	10.190	10.070	10.090	5.449	11,948
2025-05-23	10.010	10.070	10.010	10.020	5.411	16,630
2025-05-22	10.010	10.100	10.000	10.070	5.438	31,000
2025-05-21	10.000	10.080	10.000	10.010	5.406	29,386
2025-05-20	10.080	10.080	10.000	10.070	5.438	41,818
2025-05-16	10.000	10.100	9.950	10.030	5.416	138,856
2025-05-15	9.900	9.990	9.900	9.970	5.384	57,318
2025-05-14	9.870	9.950	9.850	9.950	5.373	54,412
2025-05-13	9.850	9.870	9.770	9.810	5.298	45,047

← NewerPage 6 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.