Canada markets closed

Brompton Split Banc Corp. (SBC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.92-0.01 (-0.11%)
At close: 03:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20248.958.968.908.928.9217,600
Apr 18, 20248.838.958.798.938.9313,400
Apr 17, 20248.878.958.798.808.8022,000
Apr 16, 20248.908.918.758.798.7923,400
Apr 15, 20249.239.238.908.928.9236,400
Apr 12, 20249.249.249.029.029.0227,500
Apr 11, 20249.269.319.209.229.2213,000
Apr 10, 20249.369.369.269.319.3133,900
Apr 09, 20249.399.429.369.419.4112,800
Apr 08, 20249.359.409.319.339.3330,700
Apr 05, 20249.309.349.229.349.3426,100
Apr 04, 20249.249.319.249.319.3116,600
Apr 03, 20249.169.239.169.239.2314,000
Apr 02, 20249.129.139.089.129.1210,100
Apr 01, 20249.119.159.079.129.1216,400
Mar 28, 20249.159.229.039.089.0823,300
Mar 27, 20249.029.159.029.129.1212,400
Mar 27, 20240.1 Dividend
Mar 26, 20249.099.149.059.068.9626,900
Mar 25, 20249.209.289.019.109.0048,600
Mar 22, 20249.189.269.189.259.1513,400
Mar 21, 20249.139.309.129.259.1529,000
Mar 20, 20249.049.119.029.109.0019,700
Mar 19, 20248.999.118.999.068.9612,000
Mar 18, 20249.059.108.968.998.8926,000
Mar 15, 20249.019.079.009.038.9326,200
Mar 14, 20249.009.059.009.008.9042,100
Mar 13, 20249.049.048.969.008.9018,400
Mar 12, 20249.019.108.999.008.9039,300
Mar 11, 20248.999.008.949.008.9024,400
Mar 08, 20248.979.068.969.008.9037,400
Mar 07, 20248.878.978.878.948.8419,100
Mar 06, 20248.888.978.858.868.7615,200
Mar 05, 20248.868.948.858.918.8120,600
Mar 04, 20248.908.908.848.898.7917,800
Mar 01, 20248.958.958.928.938.8317,400
Feb 29, 20248.978.998.908.948.848,200
Feb 28, 20248.958.958.898.928.829,100
Feb 28, 20240.1 Dividend
Feb 27, 20248.969.018.948.948.7416,600
Feb 26, 20249.059.158.989.008.8033,900
Feb 23, 20248.939.088.939.068.8624,600
Feb 22, 20248.858.958.838.898.6930,400
Feb 21, 20248.878.908.838.888.6814,800
Feb 20, 20248.848.898.848.858.6518,600
Feb 16, 20248.828.888.748.838.6315,400
Feb 15, 20248.758.858.758.848.6417,700
Feb 14, 20248.698.838.658.788.5918,000
Feb 13, 20248.768.768.598.638.4453,400
Feb 12, 20248.768.838.738.778.5848,800
Feb 09, 20248.768.808.758.768.5719,200
Feb 08, 20248.878.878.758.778.5830,900
Feb 07, 20248.868.928.868.878.677,400
Feb 06, 20248.878.958.878.958.7516,800
Feb 05, 20248.968.988.858.878.6729,100
Feb 02, 20248.989.108.959.028.8247,300
Feb 01, 20248.839.008.839.008.8024,500
Jan 31, 20249.069.068.908.918.7131,600
Jan 30, 20248.989.108.969.098.8924,100
Jan 30, 20240.1 Dividend
Jan 29, 20249.029.108.989.108.8013,300
Jan 26, 20248.979.058.979.048.7426,400
Jan 25, 20248.989.098.988.998.6924,000
Jan 24, 20249.009.058.979.008.7041,400
Jan 23, 20248.929.008.918.968.6726,100
Jan 22, 20249.009.038.868.958.6623,900
Jan 19, 20249.009.008.939.008.7020,600
Jan 18, 20248.879.008.829.008.7024,600
Jan 17, 20248.868.888.688.868.5737,300
Jan 16, 20248.908.958.838.908.6131,400
Jan 15, 20249.009.008.938.948.6544,500
Jan 12, 20249.209.228.908.968.6743,700
Jan 11, 20249.409.409.159.248.9425,200
Jan 10, 20249.289.429.259.319.0039,400
Jan 09, 20249.449.449.239.339.0225,200
Jan 08, 20249.469.499.429.439.1221,800
Jan 05, 20249.409.529.319.429.1150,200
Jan 04, 20249.189.449.189.439.1218,700
Jan 03, 20249.269.279.129.208.9012,600
Jan 02, 20249.219.368.899.329.0117,300
Dec 29, 20239.359.469.309.319.0034,800
Dec 28, 20239.269.329.229.308.999,300
Dec 28, 20230.1 Dividend
Dec 27, 20239.299.359.249.288.8842,600
Dec 22, 20238.999.308.999.228.8233,800
Dec 21, 20238.999.048.898.938.5419,200
Dec 20, 20239.069.108.848.848.4639,100
Dec 19, 20238.999.078.989.038.6428,300
Dec 18, 20238.808.988.808.968.5728,000
Dec 15, 20238.618.878.598.718.3326,100
Dec 14, 20238.458.728.308.658.28113,800
Dec 13, 20238.268.408.208.347.9863,100
Dec 12, 20238.278.378.208.347.9833,900
Dec 11, 20238.388.388.208.257.8925,300
Dec 08, 20238.258.348.208.307.9419,100
Dec 07, 20238.258.278.188.197.8423,700
Dec 06, 20238.268.308.178.307.9449,500
Dec 05, 20238.198.278.058.217.8562,700
Dec 04, 20238.118.238.048.147.7964,500
Dec 01, 20238.008.158.008.107.7544,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...