Brompton Split Banc Corp. (TSX:SBC)
Canada · Delayed Price · Currency is CAD 13.99
+0.32 (2.34%)
Oct 20, 2025, 3:59 PM EDT
Brompton Split Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 13.73 | 13.98 | 13.70 | 13.97 | 13.97 | 2.19% | 41,906 |
| Oct 17, 2025 | 13.59 | 13.75 | 13.59 | 13.67 | 13.67 | 0.22% | 33,639 |
| Oct 16, 2025 | 13.89 | 13.89 | 13.60 | 13.64 | 13.64 | -2.08% | 35,900 |
| Oct 15, 2025 | 13.70 | 13.95 | 13.70 | 13.93 | 13.93 | 1.68% | 30,319 |
| Oct 14, 2025 | 13.24 | 13.71 | 13.24 | 13.70 | 13.70 | 2.85% | 69,900 |
| Oct 10, 2025 | 13.60 | 13.66 | 13.25 | 13.32 | 13.32 | -1.91% | 32,600 |
| Oct 9, 2025 | 13.74 | 13.74 | 13.58 | 13.58 | 13.58 | -0.73% | 62,000 |
| Oct 8, 2025 | 13.51 | 13.73 | 13.34 | 13.68 | 13.68 | 2.01% | 158,500 |
| Oct 7, 2025 | 13.20 | 13.61 | 13.20 | 13.41 | 13.41 | 3.95% | 121,200 |
| Oct 6, 2025 | 12.96 | 12.98 | 12.82 | 12.90 | 12.90 | -0.54% | 27,700 |
| Oct 3, 2025 | 12.75 | 12.97 | 12.75 | 12.97 | 12.97 | 1.57% | 19,000 |
| Oct 2, 2025 | 12.90 | 12.90 | 12.65 | 12.77 | 12.77 | -0.62% | 17,600 |
| Oct 1, 2025 | 12.80 | 12.89 | 12.74 | 12.85 | 12.85 | 1.10% | 12,800 |
| Sep 30, 2025 | 12.73 | 12.76 | 12.60 | 12.71 | 12.71 | -0.16% | 22,009 |
| Sep 29, 2025 | 12.95 | 12.95 | 12.70 | 12.73 | 12.73 | -1.85% | 16,438 |
| Sep 26, 2025 | 12.71 | 12.97 | 12.71 | 12.97 | 12.87 | 1.89% | 28,400 |
| Sep 25, 2025 | 12.66 | 12.78 | 12.60 | 12.73 | 12.63 | 0.32% | 14,300 |
| Sep 24, 2025 | 12.83 | 12.85 | 12.66 | 12.69 | 12.59 | -1.17% | 37,600 |
| Sep 23, 2025 | 12.84 | 12.86 | 12.80 | 12.84 | 12.74 | 0.55% | 29,100 |
| Sep 22, 2025 | 12.61 | 12.91 | 12.61 | 12.77 | 12.67 | -1.62% | 43,018 |
| Sep 19, 2025 | 12.67 | 12.98 | 12.65 | 12.98 | 12.88 | 2.45% | 15,813 |
| Sep 18, 2025 | 12.37 | 12.70 | 12.37 | 12.67 | 12.57 | 0.40% | 17,501 |
| Sep 17, 2025 | 12.37 | 12.68 | 12.37 | 12.62 | 12.52 | 0.96% | 15,900 |
| Sep 16, 2025 | 12.40 | 12.50 | 12.36 | 12.50 | 12.40 | 1.05% | 47,934 |
| Sep 15, 2025 | 12.39 | 12.39 | 12.24 | 12.37 | 12.27 | 0.49% | 16,800 |
| Sep 12, 2025 | 12.45 | 12.45 | 12.31 | 12.31 | 12.22 | -0.49% | 19,105 |
| Sep 11, 2025 | 12.29 | 12.43 | 12.29 | 12.37 | 12.27 | 0.57% | 17,331 |
| Sep 10, 2025 | 12.21 | 12.30 | 12.18 | 12.30 | 12.21 | 1.23% | 18,800 |
| Sep 9, 2025 | 12.13 | 12.18 | 11.99 | 12.15 | 12.06 | 0.83% | 16,500 |
| Sep 8, 2025 | 12.20 | 12.20 | 11.89 | 12.05 | 11.96 | -0.90% | 26,738 |
| Sep 5, 2025 | 12.09 | 12.25 | 12.09 | 12.16 | 12.07 | -0.49% | 19,600 |
| Sep 4, 2025 | 11.97 | 12.22 | 11.97 | 12.22 | 12.13 | 0.99% | 51,500 |
| Sep 3, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.01 | 2.80% | 33,200 |
| Sep 2, 2025 | 11.67 | 11.77 | 11.65 | 11.77 | 11.68 | -0.84% | 23,340 |
| Aug 29, 2025 | 11.76 | 11.89 | 11.76 | 11.87 | 11.78 | 0.68% | 12,700 |
| Aug 28, 2025 | 11.95 | 11.96 | 11.79 | 11.79 | 11.60 | -1.17% | 54,539 |
| Aug 27, 2025 | 11.70 | 11.98 | 11.70 | 11.93 | 11.74 | 1.97% | 64,833 |
| Aug 26, 2025 | 11.41 | 11.75 | 11.41 | 11.70 | 11.51 | 2.63% | 62,502 |
| Aug 25, 2025 | 11.45 | 11.45 | 11.36 | 11.40 | 11.22 | -0.09% | 13,139 |
| Aug 22, 2025 | 11.32 | 11.50 | 11.32 | 11.41 | 11.23 | 0.18% | 34,000 |
| Aug 21, 2025 | 11.36 | 11.40 | 11.36 | 11.39 | 11.21 | 0.53% | 4,200 |
| Aug 20, 2025 | 11.31 | 11.36 | 11.30 | 11.33 | 11.15 | -0.26% | 6,445 |
| Aug 19, 2025 | 11.37 | 11.40 | 11.35 | 11.36 | 11.18 | - | 14,300 |
| Aug 18, 2025 | 11.31 | 11.40 | 11.31 | 11.36 | 11.18 | -0.35% | 10,107 |
| Aug 15, 2025 | 11.36 | 11.40 | 11.30 | 11.40 | 11.22 | 0.53% | 24,400 |
| Aug 14, 2025 | 11.32 | 11.34 | 11.23 | 11.34 | 11.16 | 0.71% | 23,115 |
| Aug 13, 2025 | 11.18 | 11.30 | 11.18 | 11.26 | 11.08 | 1.08% | 15,800 |
| Aug 12, 2025 | 11.07 | 11.19 | 11.07 | 11.14 | 10.96 | 0.63% | 15,415 |
| Aug 11, 2025 | 11.02 | 11.09 | 11.02 | 11.07 | 10.89 | -0.18% | 24,831 |
| Aug 8, 2025 | 10.85 | 11.15 | 10.85 | 11.09 | 10.91 | 1.56% | 17,300 |