Brompton Split Banc Corp. (TSX:SBC)
10.74
+0.02 (0.19%)
Jul 7, 2025, 3:59 PM EDT
Brompton Split Banc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 10.72 | 10.78 | 10.71 | 10.74 | 10.74 | 0.19% | 33,371 |
Jul 4, 2025 | 10.65 | 10.75 | 10.65 | 10.72 | 10.72 | 0.94% | 15,147 |
Jul 3, 2025 | 10.57 | 10.67 | 10.57 | 10.62 | 10.62 | 0.47% | 27,111 |
Jul 2, 2025 | 10.56 | 10.70 | 10.56 | 10.57 | 10.57 | -0.28% | 39,306 |
Jun 30, 2025 | 10.44 | 10.60 | 10.44 | 10.60 | 10.60 | 1.05% | 19,213 |
Jun 27, 2025 | 10.47 | 10.64 | 10.46 | 10.49 | 10.39 | - | 37,900 |
Jun 26, 2025 | 10.45 | 10.49 | 10.30 | 10.49 | 10.39 | 1.25% | 62,300 |
Jun 25, 2025 | 10.42 | 10.42 | 10.33 | 10.36 | 10.26 | -0.67% | 23,949 |
Jun 24, 2025 | 10.37 | 10.45 | 10.37 | 10.43 | 10.33 | 1.16% | 8,000 |
Jun 23, 2025 | 10.32 | 10.33 | 10.25 | 10.31 | 10.21 | -0.29% | 24,700 |
Jun 20, 2025 | 10.40 | 10.40 | 10.31 | 10.34 | 10.24 | -0.48% | 7,500 |
Jun 19, 2025 | 10.35 | 10.43 | 10.32 | 10.39 | 10.29 | 0.10% | 27,106 |
Jun 18, 2025 | 10.29 | 10.40 | 10.28 | 10.38 | 10.28 | 0.78% | 12,900 |
Jun 17, 2025 | 10.23 | 10.30 | 10.22 | 10.30 | 10.20 | 0.59% | 11,216 |
Jun 16, 2025 | 10.18 | 10.30 | 10.18 | 10.24 | 10.14 | 1.09% | 18,400 |
Jun 13, 2025 | 10.15 | 10.16 | 10.10 | 10.13 | 10.03 | -0.88% | 17,100 |
Jun 12, 2025 | 10.23 | 10.23 | 10.15 | 10.22 | 10.12 | 0.10% | 19,820 |
Jun 11, 2025 | 10.24 | 10.30 | 10.16 | 10.21 | 10.11 | -1.07% | 22,800 |
Jun 10, 2025 | 10.27 | 10.33 | 10.21 | 10.32 | 10.22 | 0.39% | 15,916 |
Jun 9, 2025 | 10.29 | 10.34 | 10.27 | 10.28 | 10.18 | - | 13,839 |
Jun 6, 2025 | 10.19 | 10.34 | 10.19 | 10.28 | 10.18 | 0.88% | 42,000 |
Jun 5, 2025 | 10.11 | 10.20 | 10.10 | 10.19 | 10.09 | 0.89% | 27,800 |
Jun 4, 2025 | 10.10 | 10.11 | 10.07 | 10.10 | 10.00 | -0.20% | 19,400 |
Jun 3, 2025 | 10.12 | 10.20 | 10.07 | 10.12 | 10.02 | -0.10% | 25,300 |
Jun 2, 2025 | 10.14 | 10.15 | 10.07 | 10.13 | 10.03 | -0.30% | 10,722 |
May 30, 2025 | 10.10 | 10.18 | 10.10 | 10.16 | 10.16 | -0.78% | 8,815 |
May 29, 2025 | 10.31 | 10.31 | 10.15 | 10.24 | 10.14 | -0.78% | 24,600 |
May 28, 2025 | 10.21 | 10.34 | 10.20 | 10.32 | 10.22 | 1.18% | 54,724 |
May 27, 2025 | 10.02 | 10.20 | 10.02 | 10.20 | 10.10 | 1.09% | 21,700 |
May 26, 2025 | 10.07 | 10.19 | 10.07 | 10.09 | 9.99 | 0.70% | 7,446 |
May 23, 2025 | 10.01 | 10.07 | 10.01 | 10.02 | 9.92 | -0.50% | 10,300 |
May 22, 2025 | 10.01 | 10.10 | 10.00 | 10.07 | 9.97 | 0.60% | 19,220 |
May 21, 2025 | 10.00 | 10.08 | 10.00 | 10.01 | 9.91 | -0.60% | 18,200 |
May 20, 2025 | 10.08 | 10.08 | 10.00 | 10.07 | 9.97 | 0.40% | 25,900 |
May 16, 2025 | 10.00 | 10.10 | 9.95 | 10.03 | 9.93 | 0.60% | 86,000 |
May 15, 2025 | 9.90 | 9.99 | 9.90 | 9.97 | 9.87 | 0.20% | 35,500 |
May 14, 2025 | 9.87 | 9.95 | 9.85 | 9.95 | 9.85 | 1.43% | 33,728 |
May 13, 2025 | 9.85 | 9.87 | 9.77 | 9.81 | 9.71 | -0.61% | 27,909 |
May 12, 2025 | 9.94 | 9.95 | 9.80 | 9.87 | 9.77 | 0.71% | 31,600 |
May 9, 2025 | 9.87 | 9.87 | 9.71 | 9.80 | 9.70 | 0.51% | 10,228 |
May 8, 2025 | 9.77 | 9.85 | 9.72 | 9.75 | 9.65 | 0.10% | 52,200 |
May 7, 2025 | 9.70 | 9.74 | 9.66 | 9.74 | 9.64 | 0.41% | 105,200 |
May 6, 2025 | 9.53 | 9.87 | 9.52 | 9.70 | 9.61 | 1.36% | 152,120 |
May 5, 2025 | 9.37 | 9.73 | 9.37 | 9.57 | 9.48 | 0.84% | 41,505 |
May 2, 2025 | 9.46 | 9.53 | 9.46 | 9.49 | 9.40 | 1.17% | 7,520 |
May 1, 2025 | 9.40 | 9.44 | 9.32 | 9.38 | 9.29 | -1.26% | 11,516 |
Apr 30, 2025 | 9.52 | 9.52 | 9.24 | 9.50 | 9.50 | -1.35% | 13,912 |
Apr 29, 2025 | 9.47 | 9.65 | 9.45 | 9.63 | 9.53 | 1.37% | 23,106 |
Apr 28, 2025 | 9.33 | 9.50 | 9.29 | 9.50 | 9.40 | 1.82% | 30,700 |
Apr 25, 2025 | 9.05 | 9.33 | 9.05 | 9.33 | 9.23 | 2.87% | 19,805 |