Brompton Split Banc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.940 | 9.950 | 9.800 | 9.870 | 5.330 | 51,021 |
| 2025-05-09 | 9.870 | 9.870 | 9.710 | 9.800 | 5.292 | 16,469 |
| 2025-05-08 | 9.770 | 9.850 | 9.720 | 9.750 | 5.265 | 84,282 |
| 2025-05-07 | 9.700 | 9.740 | 9.660 | 9.740 | 5.260 | 169,856 |
| 2025-05-06 | 9.530 | 9.870 | 9.520 | 9.700 | 5.238 | 245,581 |
| 2025-05-05 | 9.370 | 9.730 | 9.370 | 9.570 | 5.168 | 67,006 |
| 2025-05-02 | 9.460 | 9.530 | 9.460 | 9.490 | 5.125 | 12,110 |
| 2025-05-01 | 9.400 | 9.440 | 9.320 | 9.380 | 5.065 | 18,568 |
| 2025-04-30 | 9.520 | 9.520 | 9.240 | 9.500 | 5.130 | 22,443 |
| 2025-04-29 | 9.470 | 9.650 | 9.450 | 9.630 | 5.146 | 37,297 |
| 2025-04-28 | 9.330 | 9.500 | 9.290 | 9.500 | 5.077 | 49,568 |
| 2025-04-25 | 9.050 | 9.330 | 9.050 | 9.330 | 4.986 | 31,969 |
| 2025-04-24 | 8.990 | 9.090 | 8.900 | 9.070 | 4.847 | 81,376 |
| 2025-04-23 | 9.080 | 9.100 | 8.850 | 9.010 | 4.815 | 54,735 |
| 2025-04-22 | 8.780 | 8.850 | 8.750 | 8.810 | 4.708 | 38,427 |
| 2025-04-21 | 8.780 | 8.800 | 8.760 | 8.760 | 4.681 | 16,630 |
| 2025-04-17 | 8.800 | 8.850 | 8.780 | 8.780 | 4.692 | 26,802 |
| 2025-04-16 | 8.860 | 8.860 | 8.680 | 8.770 | 4.687 | 51,829 |
| 2025-04-15 | 8.900 | 8.930 | 8.780 | 8.790 | 4.698 | 52,475 |
| 2025-04-14 | 9.000 | 9.000 | 8.750 | 8.900 | 4.756 | 58,933 |
| 2025-04-11 | 8.710 | 8.850 | 8.560 | 8.850 | 4.730 | 77,662 |
| 2025-04-10 | 9.020 | 9.020 | 8.650 | 8.690 | 4.644 | 58,449 |
| 2025-04-09 | 8.020 | 8.990 | 8.020 | 8.990 | 4.804 | 63,777 |
| 2025-04-08 | 8.780 | 8.870 | 8.230 | 8.250 | 4.409 | 49,730 |
| 2025-04-07 | 8.300 | 8.670 | 7.500 | 8.540 | 4.564 | 150,804 |
| 2025-04-04 | 8.700 | 8.850 | 8.500 | 8.680 | 4.639 | 117,866 |
| 2025-04-03 | 8.710 | 9.030 | 8.670 | 8.930 | 4.772 | 47,954 |
| 2025-04-02 | 8.920 | 9.020 | 8.880 | 8.980 | 4.799 | 15,985 |
| 2025-04-01 | 9.050 | 9.050 | 8.850 | 8.920 | 4.767 | 48,438 |
| 2025-03-31 | 9.130 | 9.130 | 8.980 | 9.010 | 4.815 | 48,761 |
| 2025-03-28 | 9.400 | 9.400 | 9.170 | 9.190 | 4.858 | 38,750 |
| 2025-03-27 | 9.320 | 9.430 | 9.300 | 9.320 | 4.926 | 19,214 |
| 2025-03-26 | 9.540 | 9.590 | 9.430 | 9.430 | 4.985 | 36,167 |
| 2025-03-25 | 9.370 | 9.570 | 9.370 | 9.520 | 5.032 | 37,136 |
| 2025-03-24 | 9.320 | 9.400 | 9.300 | 9.380 | 4.958 | 60,063 |
| 2025-03-21 | 9.360 | 9.360 | 9.220 | 9.220 | 4.874 | 32,453 |
| 2025-03-20 | 9.250 | 9.400 | 9.250 | 9.330 | 4.932 | 46,500 |
| 2025-03-19 | 9.260 | 9.330 | 9.220 | 9.290 | 4.911 | 20,344 |
| 2025-03-18 | 9.240 | 9.330 | 9.220 | 9.250 | 4.890 | 23,735 |
| 2025-03-17 | 9.300 | 9.330 | 9.270 | 9.330 | 4.932 | 45,855 |
| 2025-03-14 | 9.220 | 9.340 | 9.220 | 9.280 | 4.905 | 67,652 |
| 2025-03-13 | 9.340 | 9.350 | 9.250 | 9.260 | 4.895 | 15,985 |
| 2025-03-12 | 9.160 | 9.280 | 9.100 | 9.270 | 4.900 | 31,323 |
| 2025-03-11 | 9.160 | 9.240 | 8.800 | 9.160 | 4.842 | 218,455 |
| 2025-03-10 | 9.130 | 9.360 | 9.130 | 9.270 | 4.900 | 57,157 |
| 2025-03-07 | 9.430 | 9.430 | 9.300 | 9.430 | 4.985 | 24,058 |
| 2025-03-06 | 9.390 | 9.450 | 9.340 | 9.350 | 4.942 | 44,240 |
| 2025-03-05 | 9.420 | 9.490 | 9.300 | 9.490 | 5.016 | 60,548 |
| 2025-03-04 | 9.270 | 9.550 | 9.020 | 9.390 | 4.964 | 70,235 |
| 2025-03-03 | 9.620 | 9.730 | 9.500 | 9.630 | 5.090 | 50,214 |
| 2025-02-28 | 9.900 | 9.900 | 9.680 | 9.760 | 5.159 | 28,256 |
| 2025-02-27 | 9.880 | 9.900 | 9.820 | 9.840 | 5.149 | 30,677 |
| 2025-02-26 | 9.880 | 9.890 | 9.880 | 9.880 | 5.169 | 15,823 |
| 2025-02-25 | 9.850 | 9.870 | 9.800 | 9.870 | 5.164 | 19,860 |
| 2025-02-24 | 9.840 | 9.870 | 9.800 | 9.830 | 5.143 | 29,870 |
| 2025-02-21 | 9.850 | 9.870 | 9.810 | 9.870 | 5.164 | 20,828 |
| 2025-02-20 | 9.850 | 9.880 | 9.780 | 9.840 | 5.149 | 14,854 |
| 2025-02-19 | 9.820 | 9.870 | 9.790 | 9.820 | 5.138 | 10,011 |
| 2025-02-18 | 9.710 | 9.860 | 9.710 | 9.820 | 5.138 | 29,870 |
| 2025-02-14 | 9.660 | 9.750 | 9.660 | 9.730 | 5.091 | 16,307 |
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.