Brompton Split Banc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.700 | 9.710 | 9.620 | 9.660 | 5.054 | 37,620 |
| 2025-02-12 | 9.680 | 9.690 | 9.600 | 9.690 | 5.070 | 46,823 |
| 2025-02-11 | 9.790 | 9.790 | 9.500 | 9.690 | 5.070 | 72,657 |
| 2025-02-10 | 9.920 | 9.930 | 9.740 | 9.750 | 5.101 | 46,662 |
| 2025-02-07 | 9.940 | 9.940 | 9.860 | 9.870 | 5.164 | 17,115 |
| 2025-02-06 | 9.840 | 9.970 | 9.840 | 9.970 | 5.217 | 29,386 |
| 2025-02-05 | 9.940 | 9.940 | 9.760 | 9.760 | 5.107 | 21,797 |
| 2025-02-04 | 9.780 | 9.910 | 9.780 | 9.890 | 5.175 | 28,740 |
| 2025-02-03 | 9.300 | 9.680 | 9.140 | 9.680 | 5.065 | 204,731 |
| 2025-01-31 | 10.240 | 10.240 | 9.980 | 10.000 | 5.232 | 38,589 |
| 2025-01-30 | 10.270 | 10.290 | 10.210 | 10.250 | 5.311 | 37,782 |
| 2025-01-29 | 10.260 | 10.270 | 10.210 | 10.250 | 5.311 | 5,328 |
| 2025-01-28 | 10.080 | 10.270 | 10.080 | 10.270 | 5.321 | 47,146 |
| 2025-01-27 | 10.090 | 10.150 | 10.050 | 10.100 | 5.233 | 21,959 |
| 2025-01-24 | 10.200 | 10.230 | 10.100 | 10.150 | 5.259 | 42,303 |
| 2025-01-23 | 10.200 | 10.200 | 10.150 | 10.190 | 5.280 | 21,797 |
| 2025-01-22 | 10.160 | 10.190 | 10.120 | 10.140 | 5.254 | 12,755 |
| 2025-01-21 | 10.100 | 10.200 | 10.090 | 10.100 | 5.233 | 20,990 |
| 2025-01-20 | 10.020 | 10.200 | 10.020 | 10.090 | 5.228 | 28,417 |
| 2025-01-17 | 9.910 | 10.070 | 9.810 | 10.000 | 5.181 | 47,792 |
| 2025-01-16 | 9.940 | 10.070 | 9.940 | 9.990 | 5.176 | 15,177 |
| 2025-01-15 | 9.940 | 10.100 | 9.820 | 9.910 | 5.135 | 56,672 |
| 2025-01-14 | 9.900 | 9.900 | 9.800 | 9.860 | 5.109 | 33,422 |
| 2025-01-13 | 9.920 | 9.920 | 9.650 | 9.770 | 5.062 | 78,470 |
| 2025-01-10 | 10.050 | 10.050 | 9.900 | 9.920 | 5.140 | 57,641 |
| 2025-01-09 | 10.000 | 10.080 | 10.000 | 10.040 | 5.202 | 51,667 |
| 2025-01-08 | 10.120 | 10.190 | 10.080 | 10.100 | 5.233 | 28,578 |
| 2025-01-07 | 10.150 | 10.180 | 10.070 | 10.110 | 5.238 | 23,735 |
| 2025-01-06 | 10.050 | 10.160 | 10.030 | 10.160 | 5.264 | 51,990 |
| 2025-01-03 | 9.970 | 10.060 | 9.950 | 10.060 | 5.212 | 31,323 |
| 2025-01-02 | 9.990 | 10.020 | 9.900 | 9.920 | 5.140 | 32,453 |
| 2024-12-31 | 9.880 | 9.980 | 9.850 | 9.980 | 5.171 | 18,245 |
| 2024-12-30 | 9.920 | 10.050 | 9.850 | 9.920 | 5.088 | 86,704 |
| 2024-12-27 | 9.860 | 9.990 | 9.860 | 9.930 | 5.093 | 27,771 |
| 2024-12-24 | 9.930 | 9.930 | 9.830 | 9.890 | 5.073 | 26,641 |
| 2024-12-23 | 9.850 | 9.930 | 9.820 | 9.870 | 5.062 | 44,724 |
| 2024-12-20 | 9.700 | 9.910 | 9.660 | 9.870 | 5.062 | 30,516 |
| 2024-12-19 | 9.710 | 9.750 | 9.620 | 9.740 | 4.996 | 100,590 |
| 2024-12-18 | 10.040 | 10.040 | 9.780 | 9.780 | 5.016 | 103,980 |
| 2024-12-17 | 10.220 | 10.220 | 9.870 | 10.030 | 5.144 | 90,579 |
| 2024-12-16 | 10.260 | 10.300 | 10.220 | 10.270 | 5.267 | 56,672 |
| 2024-12-13 | 10.330 | 10.380 | 10.270 | 10.270 | 5.267 | 10,818 |
| 2024-12-12 | 10.370 | 10.370 | 10.200 | 10.280 | 5.273 | 41,334 |
| 2024-12-11 | 10.460 | 10.480 | 10.090 | 10.310 | 5.288 | 105,110 |
| 2024-12-10 | 10.490 | 10.490 | 10.440 | 10.460 | 5.365 | 15,985 |
| 2024-12-09 | 10.580 | 10.580 | 10.480 | 10.510 | 5.391 | 23,250 |
| 2024-12-06 | 10.470 | 10.580 | 10.460 | 10.540 | 5.406 | 46,500 |
| 2024-12-05 | 10.330 | 10.470 | 10.310 | 10.470 | 5.370 | 47,792 |
| 2024-12-04 | 10.400 | 10.500 | 10.400 | 10.410 | 5.339 | 6,781 |
| 2024-12-03 | 10.440 | 10.550 | 10.250 | 10.330 | 5.298 | 60,225 |
| 2024-12-02 | 10.460 | 10.580 | 10.460 | 10.580 | 5.426 | 84,444 |
| 2024-11-29 | 10.360 | 10.520 | 10.360 | 10.520 | 5.396 | 61,193 |
| 2024-11-28 | 10.350 | 10.480 | 10.310 | 10.480 | 5.323 | 39,881 |
| 2024-11-27 | 10.250 | 10.290 | 10.230 | 10.260 | 5.211 | 15,016 |
| 2024-11-26 | 10.300 | 10.310 | 10.220 | 10.260 | 5.211 | 34,875 |
| 2024-11-25 | 10.440 | 10.440 | 10.310 | 10.370 | 5.267 | 83,798 |
| 2024-11-22 | 10.300 | 10.380 | 10.280 | 10.320 | 5.242 | 50,376 |
| 2024-11-21 | 10.250 | 10.300 | 10.240 | 10.290 | 5.226 | 21,959 |
| 2024-11-20 | 10.260 | 10.260 | 10.210 | 10.250 | 5.206 | 18,084 |
| 2024-11-19 | 10.220 | 10.300 | 10.220 | 10.290 | 5.226 | 34,391 |
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.