Brompton Split Banc Corp. (TSX:SBC)
Canada · Delayed Price · Currency is CAD 10.67
-0.20 (-1.84%)
Aug 1, 2025, 3:59 PM EDT
Brompton Split Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.84 | 10.84 | 10.35 | 10.67 | 10.67 | -1.84% | 32,151 |
| Jul 31, 2025 | 11.08 | 11.08 | 10.87 | 10.87 | 10.87 | -1.72% | 18,500 |
| Jul 30, 2025 | 11.13 | 11.13 | 11.02 | 11.06 | 10.96 | -0.18% | 13,277 |
| Jul 29, 2025 | 11.13 | 11.15 | 11.05 | 11.08 | 10.98 | -0.45% | 18,944 |
| Jul 28, 2025 | 11.12 | 11.16 | 11.10 | 11.13 | 11.03 | -0.45% | 35,800 |
| Jul 25, 2025 | 11.12 | 11.18 | 11.07 | 11.18 | 11.08 | 0.90% | 11,300 |
| Jul 24, 2025 | 11.10 | 11.11 | 11.05 | 11.08 | 10.98 | -0.18% | 22,909 |
| Jul 23, 2025 | 11.05 | 11.11 | 11.05 | 11.10 | 11.00 | 0.73% | 19,331 |
| Jul 22, 2025 | 11.02 | 11.05 | 11.00 | 11.02 | 10.92 | 0.09% | 10,000 |
| Jul 21, 2025 | 10.92 | 11.09 | 10.92 | 11.01 | 10.91 | - | 16,949 |
| Jul 18, 2025 | 10.91 | 11.06 | 10.91 | 11.01 | 10.91 | 0.73% | 42,316 |
| Jul 17, 2025 | 10.74 | 10.98 | 10.74 | 10.93 | 10.83 | 1.39% | 34,000 |
| Jul 16, 2025 | 10.72 | 10.80 | 10.71 | 10.78 | 10.68 | 0.56% | 20,500 |
| Jul 15, 2025 | 10.76 | 10.84 | 10.72 | 10.72 | 10.62 | -0.46% | 22,900 |
| Jul 14, 2025 | 10.73 | 10.80 | 10.71 | 10.77 | 10.67 | 0.28% | 19,024 |
| Jul 11, 2025 | 10.88 | 10.88 | 10.70 | 10.74 | 10.64 | -1.38% | 15,300 |
| Jul 10, 2025 | 10.79 | 10.94 | 10.79 | 10.89 | 10.79 | 1.11% | 27,112 |
| Jul 9, 2025 | 10.71 | 10.79 | 10.70 | 10.77 | 10.67 | 0.56% | 38,525 |
| Jul 8, 2025 | 10.71 | 10.76 | 10.71 | 10.71 | 10.61 | -0.28% | 10,200 |
| Jul 7, 2025 | 10.72 | 10.78 | 10.71 | 10.74 | 10.64 | 0.19% | 33,400 |
| Jul 4, 2025 | 10.65 | 10.75 | 10.65 | 10.72 | 10.62 | 0.94% | 15,147 |
| Jul 3, 2025 | 10.57 | 10.67 | 10.57 | 10.62 | 10.52 | 0.47% | 27,111 |
| Jul 2, 2025 | 10.56 | 10.70 | 10.56 | 10.57 | 10.47 | -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 | 10.06 | -0.78% | 8,815 |
| May 29, 2025 | 10.31 | 10.31 | 10.15 | 10.24 | 10.04 | -0.78% | 24,600 |
| May 28, 2025 | 10.21 | 10.34 | 10.20 | 10.32 | 10.12 | 1.18% | 54,724 |
| May 27, 2025 | 10.02 | 10.20 | 10.02 | 10.20 | 10.00 | 1.09% | 21,700 |
| May 26, 2025 | 10.07 | 10.19 | 10.07 | 10.09 | 9.89 | 0.70% | 7,446 |
| May 23, 2025 | 10.01 | 10.07 | 10.01 | 10.02 | 9.82 | -0.50% | 10,300 |