Brompton Split Banc Corp. (TSX:SBC)
Canada
· Delayed Price · Currency is CAD 9.33
+0.26 (2.87%)
Apr 25, 2025, 3:59 PM EDT
Brompton Split Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.05 | 9.33 | 9.05 | 9.33 | 9.33 | 2.87% | 19,805 |
| Apr 24, 2025 | 8.99 | 9.09 | 8.90 | 9.07 | 9.07 | 0.67% | 50,424 |
| Apr 23, 2025 | 9.08 | 9.10 | 8.85 | 9.01 | 9.01 | 2.27% | 33,900 |
| Apr 22, 2025 | 8.78 | 8.85 | 8.75 | 8.81 | 8.81 | 0.57% | 23,841 |
| Apr 21, 2025 | 8.78 | 8.80 | 8.76 | 8.76 | 8.76 | -0.23% | 10,321 |
| Apr 17, 2025 | 8.80 | 8.85 | 8.78 | 8.78 | 8.78 | 0.11% | 16,600 |
| Apr 16, 2025 | 8.86 | 8.86 | 8.68 | 8.77 | 8.77 | -0.23% | 32,100 |
| Apr 15, 2025 | 8.90 | 8.93 | 8.78 | 8.79 | 8.79 | -1.24% | 32,519 |
| Apr 14, 2025 | 9.00 | 9.00 | 8.75 | 8.90 | 8.90 | 0.56% | 36,540 |
| Apr 11, 2025 | 8.71 | 8.85 | 8.56 | 8.85 | 8.85 | 1.84% | 48,147 |
| Apr 10, 2025 | 9.02 | 9.02 | 8.65 | 8.69 | 8.69 | -3.34% | 36,247 |
| Apr 9, 2025 | 8.02 | 8.99 | 8.02 | 8.99 | 8.99 | 8.97% | 39,500 |
| Apr 8, 2025 | 8.78 | 8.87 | 8.23 | 8.25 | 8.25 | -3.40% | 30,832 |
| Apr 7, 2025 | 8.30 | 8.67 | 7.50 | 8.54 | 8.54 | -1.61% | 93,442 |
| Apr 4, 2025 | 8.70 | 8.85 | 8.50 | 8.68 | 8.68 | -2.80% | 73,000 |
| Apr 3, 2025 | 8.71 | 9.03 | 8.67 | 8.93 | 8.93 | -0.56% | 29,700 |
| Apr 2, 2025 | 8.92 | 9.02 | 8.88 | 8.98 | 8.98 | 0.67% | 9,900 |
| Apr 1, 2025 | 9.05 | 9.05 | 8.85 | 8.92 | 8.92 | -1.00% | 30,000 |
| Mar 31, 2025 | 9.13 | 9.13 | 8.98 | 9.01 | 9.01 | -1.96% | 30,213 |
| Mar 28, 2025 | 9.40 | 9.40 | 9.17 | 9.19 | 9.08 | -1.39% | 24,000 |
| Mar 27, 2025 | 9.32 | 9.43 | 9.30 | 9.32 | 9.22 | -1.17% | 11,932 |
| Mar 26, 2025 | 9.54 | 9.59 | 9.43 | 9.43 | 9.33 | -0.95% | 22,422 |
| Mar 25, 2025 | 9.37 | 9.57 | 9.37 | 9.52 | 9.42 | 1.49% | 23,000 |
| Mar 24, 2025 | 9.32 | 9.40 | 9.30 | 9.38 | 9.27 | 1.74% | 37,210 |
| Mar 21, 2025 | 9.36 | 9.36 | 9.22 | 9.22 | 9.12 | -1.18% | 20,100 |
| Mar 20, 2025 | 9.25 | 9.40 | 9.25 | 9.33 | 9.23 | 0.43% | 28,813 |
| Mar 19, 2025 | 9.26 | 9.33 | 9.22 | 9.29 | 9.19 | 0.43% | 12,600 |
| Mar 18, 2025 | 9.24 | 9.33 | 9.22 | 9.25 | 9.15 | -0.86% | 14,700 |
| Mar 17, 2025 | 9.30 | 9.33 | 9.27 | 9.33 | 9.23 | 0.54% | 28,432 |
| Mar 14, 2025 | 9.22 | 9.34 | 9.22 | 9.28 | 9.18 | 0.22% | 41,900 |
| Mar 13, 2025 | 9.34 | 9.35 | 9.25 | 9.26 | 9.16 | -0.11% | 9,941 |
| Mar 12, 2025 | 9.16 | 9.28 | 9.10 | 9.27 | 9.17 | 1.20% | 19,400 |
| Mar 11, 2025 | 9.16 | 9.24 | 8.80 | 9.16 | 9.06 | -1.19% | 135,300 |
| Mar 10, 2025 | 9.13 | 9.36 | 9.13 | 9.27 | 9.17 | -1.70% | 35,400 |
| Mar 7, 2025 | 9.43 | 9.43 | 9.30 | 9.43 | 9.33 | 0.86% | 14,900 |
| Mar 6, 2025 | 9.39 | 9.45 | 9.34 | 9.35 | 9.25 | -1.48% | 27,411 |
| Mar 5, 2025 | 9.42 | 9.49 | 9.30 | 9.49 | 9.39 | 1.06% | 37,509 |
| Mar 4, 2025 | 9.27 | 9.55 | 9.02 | 9.39 | 9.29 | -2.49% | 43,536 |
| Mar 3, 2025 | 9.62 | 9.73 | 9.50 | 9.63 | 9.53 | -1.33% | 31,100 |
| Feb 28, 2025 | 9.90 | 9.90 | 9.68 | 9.76 | 9.65 | -0.81% | 17,536 |
| Feb 27, 2025 | 9.88 | 9.90 | 9.82 | 9.84 | 9.63 | -0.40% | 19,009 |
| Feb 26, 2025 | 9.88 | 9.89 | 9.88 | 9.88 | 9.67 | 0.10% | 9,800 |
| Feb 25, 2025 | 9.85 | 9.87 | 9.80 | 9.87 | 9.66 | 0.41% | 12,300 |
| Feb 24, 2025 | 9.84 | 9.87 | 9.80 | 9.83 | 9.62 | -0.41% | 18,525 |
| Feb 21, 2025 | 9.85 | 9.87 | 9.81 | 9.87 | 9.66 | 0.30% | 12,904 |
| Feb 20, 2025 | 9.85 | 9.88 | 9.78 | 9.84 | 9.63 | 0.20% | 9,236 |
| Feb 19, 2025 | 9.82 | 9.87 | 9.79 | 9.82 | 9.61 | - | 6,200 |
| Feb 18, 2025 | 9.71 | 9.86 | 9.71 | 9.82 | 9.61 | 0.92% | 18,504 |
| Feb 14, 2025 | 9.66 | 9.75 | 9.66 | 9.73 | 9.53 | 0.72% | 10,100 |
| Feb 13, 2025 | 9.70 | 9.71 | 9.62 | 9.66 | 9.46 | -0.31% | 23,342 |