Brompton Split Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	10.340	10.400	10.210	10.300	5.231	42,464
2024-11-15	10.360	10.450	10.320	10.400	5.282	77,339
2024-11-14	10.330	10.510	10.330	10.340	5.252	24,542
2024-11-13	10.280	10.400	10.230	10.270	5.216	28,094
2024-11-12	10.410	10.480	10.180	10.210	5.186	69,266
2024-11-11	10.530	10.640	10.500	10.500	5.333	76,855
2024-11-08	10.470	10.750	10.430	10.610	5.389	109,631
2024-11-07	10.190	10.540	10.180	10.520	5.343	54,735
2024-11-06	10.210	10.340	10.110	10.180	5.170	58,287
2024-11-05	9.980	10.040	9.980	10.030	5.094	32,453
2024-11-04	10.180	10.180	9.940	10.000	5.079	27,287
2024-11-01	10.130	10.240	10.120	10.230	5.196	48,115
2024-10-31	10.270	10.270	10.070	10.240	5.201	15,177
2024-10-30	10.340	10.350	10.320	10.350	5.206	18,568
2024-10-29	10.360	10.360	10.260	10.350	5.206	32,615
2024-10-28	10.400	10.400	10.300	10.330	5.196	32,292
2024-10-25	10.390	10.420	10.310	10.350	5.206	25,511
2024-10-24	10.360	10.360	10.310	10.360	5.211	15,985
2024-10-23	10.290	10.290	10.220	10.260	5.161	15,823
2024-10-22	10.240	10.280	10.160	10.280	5.171	18,729
2024-10-21	10.270	10.300	10.190	10.270	5.166	38,105
2024-10-18	10.270	10.280	10.210	10.250	5.156	53,282
2024-10-17	10.150	10.250	10.140	10.230	5.146	48,599
2024-10-16	10.090	10.140	10.090	10.090	5.075	70,074
2024-10-15	10.100	10.100	10.020	10.100	5.080	79,277
2024-10-11	9.980	10.090	9.970	10.090	5.075	57,318
2024-10-10	9.950	9.980	9.900	9.980	5.020	37,136
2024-10-09	9.870	9.950	9.810	9.940	5.000	41,980
2024-10-08	9.810	9.860	9.810	9.810	4.934	10,818
2024-10-07	9.900	9.960	9.750	9.810	4.934	62,808
2024-10-04	9.960	9.960	9.870	9.870	4.965	24,219
2024-10-03	9.890	9.950	9.840	9.950	5.005	34,714
2024-10-02	9.850	9.910	9.840	9.910	4.985	36,006
2024-10-01	9.830	9.910	9.770	9.810	4.934	46,178
2024-09-30	9.910	9.910	9.790	9.810	4.934	54,735
2024-09-27	9.920	9.920	9.850	9.870	4.965	25,834
2024-09-26	9.880	9.980	9.870	9.890	4.924	38,266
2024-09-25	9.840	9.870	9.750	9.850	4.904	39,073
2024-09-24	9.850	9.890	9.830	9.880	4.919	18,568
2024-09-23	9.910	9.930	9.840	9.840	4.899	35,844
2024-09-20	9.800	9.920	9.800	9.920	4.939	39,558
2024-09-19	9.800	9.840	9.770	9.810	4.884	61,193
2024-09-18	9.740	9.780	9.650	9.750	4.855	52,313
2024-09-17	9.700	9.750	9.650	9.740	4.850	54,251
2024-09-16	9.580	9.720	9.580	9.650	4.805	61,678
2024-09-13	9.490	9.560	9.440	9.530	4.745	54,089
2024-09-12	9.390	9.490	9.390	9.470	4.715	30,839
2024-09-11	9.240	9.400	9.230	9.400	4.680	60,386
2024-09-10	9.290	9.330	9.250	9.290	4.625	44,886
2024-09-09	9.220	9.300	9.200	9.280	4.621	49,084
2024-09-06	9.250	9.270	9.150	9.190	4.576	47,308
2024-09-05	9.220	9.260	9.210	9.250	4.606	59,094
2024-09-04	9.130	9.250	9.130	9.200	4.581	18,084
2024-09-03	9.200	9.210	9.130	9.170	4.566	29,063
2024-08-30	9.210	9.260	9.150	9.260	4.611	43,594
2024-08-29	9.150	9.280	9.150	9.210	4.536	113,345
2024-08-28	9.050	9.150	9.040	9.120	4.492	122,387
2024-08-27	8.970	9.050	8.940	9.050	4.457	16,469
2024-08-26	8.990	9.070	8.990	9.040	4.452	27,610
2024-08-23	8.930	9.070	8.930	9.010	4.437	77,824

← NewerPage 9 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.