Brompton Split Banc Corp. (TSX:SBC)
Canada · Delayed Price · Currency is CAD 12.16
-0.06 (-0.49%)
Sep 5, 2025, 3:59 PM EDT
Brompton Split Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.09 | 12.25 | 12.09 | 12.19 | 12.19 | -0.25% | 16,050 |
| Sep 4, 2025 | 11.97 | 12.22 | 11.97 | 12.22 | 12.22 | 0.99% | 51,500 |
| Sep 3, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.80% | 33,200 |
| Sep 2, 2025 | 11.67 | 11.77 | 11.65 | 11.77 | 11.77 | -0.84% | 23,340 |
| Aug 29, 2025 | 11.76 | 11.89 | 11.76 | 11.87 | 11.87 | 0.68% | 12,700 |
| Aug 28, 2025 | 11.95 | 11.96 | 11.79 | 11.79 | 11.69 | -1.17% | 54,539 |
| Aug 27, 2025 | 11.70 | 11.98 | 11.70 | 11.93 | 11.83 | 1.97% | 64,833 |
| Aug 26, 2025 | 11.41 | 11.75 | 11.41 | 11.70 | 11.60 | 2.63% | 62,502 |
| Aug 25, 2025 | 11.45 | 11.45 | 11.36 | 11.40 | 11.30 | -0.09% | 13,139 |
| Aug 22, 2025 | 11.32 | 11.50 | 11.32 | 11.41 | 11.31 | 0.18% | 34,000 |
| Aug 21, 2025 | 11.36 | 11.40 | 11.36 | 11.39 | 11.29 | 0.53% | 4,200 |
| Aug 20, 2025 | 11.31 | 11.36 | 11.30 | 11.33 | 11.23 | -0.26% | 6,445 |
| Aug 19, 2025 | 11.37 | 11.40 | 11.35 | 11.36 | 11.26 | - | 14,300 |
| Aug 18, 2025 | 11.31 | 11.40 | 11.31 | 11.36 | 11.26 | -0.35% | 10,107 |
| Aug 15, 2025 | 11.36 | 11.40 | 11.30 | 11.40 | 11.30 | 0.53% | 24,400 |
| Aug 14, 2025 | 11.32 | 11.34 | 11.23 | 11.34 | 11.24 | 0.71% | 23,115 |
| Aug 13, 2025 | 11.18 | 11.30 | 11.18 | 11.26 | 11.16 | 1.08% | 15,800 |
| Aug 12, 2025 | 11.07 | 11.19 | 11.07 | 11.14 | 11.05 | 0.63% | 15,415 |
| Aug 11, 2025 | 11.02 | 11.09 | 11.02 | 11.07 | 10.98 | -0.18% | 24,831 |
| Aug 8, 2025 | 10.85 | 11.15 | 10.85 | 11.09 | 11.00 | 1.56% | 17,300 |
| Aug 7, 2025 | 10.93 | 10.93 | 10.84 | 10.92 | 10.83 | 0.65% | 6,400 |
| Aug 6, 2025 | 10.85 | 10.95 | 10.84 | 10.85 | 10.76 | 0.28% | 8,101 |
| Aug 5, 2025 | 10.62 | 10.95 | 10.62 | 10.82 | 10.73 | 1.41% | 33,212 |
| Aug 1, 2025 | 10.84 | 10.84 | 10.35 | 10.67 | 10.58 | -1.84% | 32,200 |
| Jul 31, 2025 | 11.08 | 11.08 | 10.87 | 10.87 | 10.78 | -1.72% | 18,500 |
| Jul 30, 2025 | 11.13 | 11.13 | 11.02 | 11.06 | 10.87 | -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 |