Canada markets closed

Brompton Split Banc Corp. (SBC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.09+0.11 (+1.10%)
At close: 03:59PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20249.9810.099.9710.0910.0935,473
Oct 10, 20249.959.989.909.989.9823,000
Oct 09, 20249.879.959.819.949.9426,000
Oct 08, 20249.819.869.819.819.816,700
Oct 07, 20249.909.969.759.819.8138,900
Oct 04, 20249.969.969.879.879.8715,000
Oct 03, 20249.899.959.849.959.9521,500
Oct 02, 20249.859.919.849.919.9122,300
Oct 01, 20249.839.919.779.819.8128,600
Sept 30, 20249.919.919.799.819.8133,900
Sept 27, 20249.929.929.859.879.8716,000
Sept 27, 20240.1 Dividend
Sept 26, 20249.889.989.879.899.7923,700
Sept 25, 20249.849.879.759.859.7524,200
Sept 24, 20249.859.899.839.889.7811,500
Sept 23, 20249.919.939.849.849.7422,200
Sept 20, 20249.809.929.809.929.8224,500
Sept 19, 20249.809.849.779.819.7137,900
Sept 18, 20249.749.789.659.759.6532,400
Sept 17, 20249.709.759.659.749.6433,600
Sept 16, 20249.589.729.589.659.5538,200
Sept 13, 20249.499.569.449.539.4333,500
Sept 12, 20249.399.499.399.479.3719,100
Sept 11, 20249.249.409.239.409.3037,400
Sept 10, 20249.299.339.259.299.2027,800
Sept 09, 20249.229.309.209.289.1930,400
Sept 06, 20249.259.279.159.199.1029,300
Sept 05, 20249.229.269.219.259.1636,600
Sept 04, 20249.139.259.139.209.1111,200
Sept 03, 20249.209.219.139.179.0818,000
Aug 30, 20249.219.269.159.269.1727,000
Aug 30, 20240.1 Dividend
Aug 29, 20249.159.289.159.219.0270,200
Aug 28, 20249.059.159.049.128.9375,800
Aug 27, 20248.979.058.949.058.8610,200
Aug 26, 20248.999.078.999.048.8517,100
Aug 23, 20248.939.078.939.018.8248,200
Aug 22, 20248.858.918.778.918.7221,200
Aug 21, 20248.858.898.808.898.7021,700
Aug 20, 20248.788.898.788.848.6612,000
Aug 19, 20248.808.858.798.848.6623,800
Aug 16, 20248.648.828.648.798.6134,700
Aug 15, 20248.728.818.718.728.5433,800
Aug 14, 20248.718.728.658.728.5418,600
Aug 13, 20248.798.798.628.648.4633,100
Aug 12, 20248.688.758.668.668.4812,800
Aug 09, 20248.838.838.728.738.5514,800
Aug 08, 20248.798.838.758.758.5710,000
Aug 07, 20248.818.898.768.768.5823,000
Aug 06, 20248.508.858.508.858.6743,200
Aug 02, 20248.778.818.618.758.5738,200
Aug 01, 20249.009.008.798.818.6323,100
Jul 31, 20249.009.008.948.948.7519,400
Jul 31, 20240.1 Dividend
Jul 30, 20249.009.048.999.048.7568,600
Jul 29, 20248.979.028.949.008.7115,400
Jul 26, 20248.918.988.918.988.702,800
Jul 25, 20248.828.898.748.888.6029,200
Jul 24, 20248.999.058.858.888.6022,000
Jul 23, 20248.989.068.979.008.7118,300
Jul 22, 20248.879.068.878.988.709,300
Jul 19, 20248.868.868.838.858.575,300
Jul 18, 20248.828.858.818.818.5322,900
Jul 17, 20248.818.858.808.848.5611,700
Jul 16, 20248.778.888.768.838.5518,400
Jul 15, 20248.778.818.748.758.4731,700
Jul 12, 20248.698.778.628.738.4528,600
Jul 11, 20248.748.758.648.668.3925,900
Jul 10, 20248.658.718.618.708.4234,400
Jul 09, 20248.548.658.548.638.3633,700
Jul 08, 20248.488.598.488.598.3212,900
Jul 05, 20248.548.548.488.498.2214,700
Jul 04, 20248.648.688.598.598.3223,600
Jul 03, 20248.528.638.528.588.317,600
Jul 02, 20248.478.608.458.538.2611,900
Jun 28, 20248.658.658.428.558.2822,000
Jun 28, 20240.1 Dividend
Jun 27, 20248.678.678.628.648.2713,600
Jun 26, 20248.668.668.608.658.2812,200
Jun 25, 20248.618.688.618.658.2817,100
Jun 24, 20248.628.738.628.648.2733,600
Jun 21, 20248.728.768.588.608.2337,400
Jun 20, 20248.818.818.708.708.3325,000
Jun 19, 20248.778.808.728.798.419,300
Jun 18, 20248.738.818.738.778.3923,200
Jun 17, 20248.738.818.708.738.3616,100
Jun 14, 20248.818.878.668.758.3726,300
Jun 13, 20248.938.938.828.838.4517,500
Jun 12, 20249.009.018.908.908.5211,000
Jun 11, 20248.999.018.908.968.5820,100
Jun 10, 20248.958.998.958.998.608,700
Jun 07, 20249.039.048.958.978.5910,900
Jun 06, 20249.079.128.959.058.6618,900
Jun 05, 20249.019.119.019.048.6514,200
Jun 04, 20249.059.089.019.018.6212,800
Jun 03, 20249.149.169.049.088.6931,000
May 31, 20249.139.169.039.138.7417,700
May 31, 20240.1 Dividend
May 30, 20249.179.209.119.188.6924,500
May 29, 20249.189.189.049.108.6162,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...