Canada markets close in 5 hours 16 minutes

Brompton Split Banc Corp (SBC-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.00-0.01 (-0.10%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202410.0010.0010.0010.0010.002,000
Apr 22, 202410.0110.0110.0110.0110.01100
Apr 19, 202410.0710.0710.0010.0010.001,700
Apr 18, 202410.1210.1210.1010.1010.1039,400
Apr 17, 202410.1110.1510.0910.1210.12105,500
Apr 16, 202410.1010.1210.1010.1110.1117,481
Apr 15, 202410.1110.1410.1010.1010.1022,131
Apr 12, 202410.1710.1710.0510.0510.0511,500
Apr 11, 202410.1710.1810.1310.1410.1415,200
Apr 10, 202410.1010.1510.1010.1510.1513,822
Apr 09, 202410.1110.1210.0910.1210.1215,243
Apr 08, 202410.1010.1010.1010.1010.10100
Apr 05, 202410.0710.0810.0710.0710.071,800
Apr 04, 202410.0610.1210.0610.1210.1210,800
Apr 03, 202410.0810.1010.0810.1010.108,100
Apr 02, 202410.0810.1010.0610.1010.1011,800
Apr 01, 202410.1810.1810.0710.0710.0716,235
Mar 28, 202410.1510.1610.1410.1610.1617,400
Mar 27, 202410.0910.1910.0710.1910.1953,034
Mar 27, 20240.15625 Dividend
Mar 26, 202410.1910.2010.1810.2010.049,200
Mar 25, 202410.2010.2010.1510.1710.016,100
Mar 22, 202410.1810.1810.1510.1810.021,482
Mar 21, 202410.2010.2010.2010.2010.0415,100
Mar 20, 202410.1610.2010.1510.1910.0323,240
Mar 19, 202410.1610.1710.1410.1610.001,800
Mar 18, 202410.0810.1610.0810.1610.002,300
Mar 15, 202410.1310.1310.1110.119.963,900
Mar 14, 202410.1010.1110.1010.109.956,576
Mar 13, 202410.0710.1110.0710.109.9510,900
Mar 12, 202410.0810.1210.0810.089.9319,400
Mar 11, 202410.0710.0810.0710.089.9311,500
Mar 08, 202410.0310.0710.0310.079.927,700
Mar 07, 202410.0310.0410.0210.039.885,400
Mar 06, 202410.0310.0310.0010.019.866,700
Mar 05, 202410.0110.029.9810.009.8522,975
Mar 04, 202410.0310.0310.0010.019.8628,900
Mar 01, 202410.0610.0710.0310.039.882,400
Feb 29, 202410.0510.0710.0510.069.9120,600
Feb 28, 202410.0410.0510.0310.059.9044,800
Feb 27, 20249.9910.039.9910.039.8812,400
Feb 26, 20249.959.979.919.959.8029,100
Feb 23, 202410.0510.059.969.969.8131,751
Feb 22, 202410.0410.0810.0410.059.9034,300
Feb 21, 202410.0010.0510.0010.059.9038,875
Feb 20, 20249.9910.009.9910.009.854,100
Feb 16, 20249.9210.009.9210.009.85155,300
Feb 15, 20249.929.979.929.949.7932,400
Feb 14, 20249.909.949.909.929.7722,500
Feb 13, 20249.879.919.879.909.7541,200
Feb 12, 20249.879.909.879.899.7417,100
Feb 09, 20249.879.909.879.909.757,022
Feb 08, 20249.939.939.889.909.754,100
Feb 07, 20249.909.929.889.889.7312,350
Feb 06, 20249.809.909.809.859.7055,900
Feb 05, 20249.809.859.809.829.6744,884
Feb 02, 20249.819.819.789.819.6619,500
Feb 01, 20249.799.819.799.819.6649,641
Jan 31, 20249.809.809.799.799.6411,500
Jan 30, 20249.829.859.809.809.6549,246
Jan 29, 20249.809.839.809.839.6819,328
Jan 26, 20249.789.809.789.809.6511,800
Jan 25, 20249.759.799.759.799.6413,934
Jan 24, 20249.759.759.739.759.606,100
Jan 23, 20249.749.769.749.759.608,675
Jan 22, 20249.769.799.769.769.6113,300
Jan 19, 20249.759.799.759.799.6417,800
Jan 18, 20249.759.759.739.759.6011,000
Jan 17, 20249.749.759.729.759.6010,500
Jan 16, 20249.709.749.709.749.591,420
Jan 15, 20249.709.729.699.719.5611,000
Jan 12, 20249.679.749.679.739.58854
Jan 11, 20249.779.779.759.759.606,302
Jan 10, 20249.809.809.789.799.641,380
Jan 09, 20249.839.839.819.819.663,100
Jan 08, 20249.809.829.809.809.658,800
Jan 05, 20249.819.819.809.819.669,600
Jan 04, 20249.779.859.779.819.6616,300
Jan 03, 20249.799.839.799.839.6813,725
Jan 02, 20249.789.829.789.819.668,000
Dec 29, 20239.759.829.759.799.6421,600
Dec 28, 20239.759.789.709.769.61190,950
Dec 28, 20230.15625 Dividend
Dec 27, 20239.729.799.729.759.4543,235
Dec 22, 20239.729.729.709.729.425,090
Dec 21, 20239.659.729.659.699.39172,850
Dec 20, 20239.659.689.659.679.3710,400
Dec 19, 20239.649.679.639.679.3713,100
Dec 18, 20239.629.639.619.639.3311,900
Dec 15, 20239.609.649.609.629.326,000
Dec 14, 20239.619.649.619.629.3214,300
Dec 13, 20239.599.639.579.609.3015,200
Dec 12, 20239.569.649.569.629.3211,305
Dec 11, 20239.679.689.619.639.3358,000
Dec 08, 20239.669.689.629.669.3641,812
Dec 07, 20239.679.679.659.669.3611,052
Dec 06, 20239.639.689.639.639.3312,205
Dec 05, 20239.669.689.619.679.3712,818
Dec 04, 20239.709.709.669.669.3619,170
Dec 01, 20239.669.709.669.709.4022,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...