Canada Markets closed

Brompton Split Banc Corp. (SBC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.55+0.03 (+0.26%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202211.4711.6411.3011.5511.5516,000
Jun 29, 202211.6411.6411.4411.5211.5222,700
Jun 28, 202211.7311.7311.5511.6211.6214,400
Jun 27, 202211.3811.5311.3311.5011.5014,000
Jun 24, 202211.2511.4711.2511.3011.3021,500
Jun 23, 202211.8311.8311.0211.2211.2260,900
Jun 22, 202211.9411.9411.7611.8711.8714,800
Jun 21, 202212.0912.0911.9311.9811.9829,800
Jun 20, 202211.6912.0911.6911.9811.98111,700
Jun 17, 202211.7511.9211.5011.7011.70102,800
Jun 16, 202212.0012.0011.7511.7711.7744,600
Jun 15, 202212.0512.2412.0212.1412.1426,200
Jun 14, 202212.2312.3412.0312.0512.0536,100
Jun 13, 202212.3812.3812.2012.2612.2648,300
Jun 10, 202212.7412.7412.3812.5012.5065,900
Jun 09, 202212.8212.9212.8012.8412.8419,900
Jun 08, 202212.9112.9112.8512.8512.853,200
Jun 07, 202212.8413.0012.8012.8812.8855,300
Jun 06, 202212.9513.0712.9512.9812.9817,900
Jun 03, 202212.9713.0012.9112.9112.9122,500
Jun 02, 202212.9013.0312.9013.0113.012,000
Jun 01, 202213.0413.1012.7712.8712.8744,900
May 31, 202213.0013.0812.9013.0813.087,800
May 30, 202213.0713.1112.9613.1113.1113,800
May 27, 202212.8813.0812.8313.0513.0535,900
May 26, 202212.4612.8512.4612.7912.7938,500
May 25, 202212.3012.5212.3012.4312.4311,300
May 24, 202212.2612.3612.1512.2112.2123,600
May 20, 202212.3012.3411.8912.1912.1944,100
May 19, 202212.1812.2612.0012.1912.1919,600
May 18, 202212.4912.5512.2312.2312.2333,300
May 17, 202212.3112.5712.3012.5112.5124,800
May 16, 202212.0812.2011.9512.1112.1146,600
May 13, 202211.8112.0911.8111.9711.9733,000
May 12, 202211.8311.8811.7011.7811.7825,200
May 11, 202211.9612.0511.8011.9311.9330,800
May 10, 202212.0512.2011.7511.8611.8659,100
May 09, 202212.2612.2611.9312.0212.0246,500
May 06, 202212.4112.4112.2212.3512.3523,700
May 05, 202212.5712.5912.4012.4212.4225,600
May 04, 202212.5712.7312.4812.7212.7214,400
May 03, 202212.5112.5612.2212.5012.5021,700
May 02, 202212.9213.0412.0112.3212.32186,500
Apr 29, 202213.0513.1312.9512.9512.9517,600
Apr 28, 202212.9013.2912.8213.0913.0949,400
Apr 27, 202212.9612.9612.7812.9112.9179,100
Apr 26, 202213.2513.2512.9512.9912.9950,000
Apr 25, 202213.2513.3012.9213.2513.2560,600
Apr 22, 202213.5813.5813.2313.2713.2734,900
Apr 21, 202213.5113.6413.4613.4713.4720,000
Apr 20, 202213.4513.5313.4413.4913.4915,200
Apr 19, 202213.2713.3513.2613.3213.3219,400
Apr 18, 202213.2413.3113.1813.2213.2224,500
Apr 14, 202213.2113.3413.2113.2213.2217,200
Apr 13, 202213.3913.3913.1013.2013.2030,800
Apr 12, 202213.5313.5613.2213.2213.2232,600
Apr 11, 202213.6313.7813.4013.4613.4642,700
Apr 08, 202213.4513.6613.4513.6213.6224,500
Apr 07, 202213.5213.5213.2213.4013.4060,200
Apr 06, 202213.6613.6613.5013.5413.5434,700
Apr 05, 202213.7513.7513.6213.6813.6826,700
Apr 04, 202213.7013.7613.6113.7313.7315,400
Apr 01, 202213.7513.7513.6013.6213.6219,700
Mar 31, 202213.8113.9113.6013.6513.6557,500
Mar 30, 202213.9913.9913.7713.7813.7827,700
Mar 29, 202214.1514.1814.0614.0614.0624,500
Mar 28, 202213.9914.0713.9614.0114.0116,400
Mar 25, 202213.9114.1113.8614.0214.0236,400
Mar 24, 202214.0314.0313.8013.8413.8430,400
Mar 23, 202214.3014.3013.9113.9513.9583,000
Mar 22, 202214.1914.4114.1514.3314.3365,800
Mar 21, 202214.1114.2414.1114.2014.2030,200
Mar 18, 202213.9114.0913.9114.0514.0515,700
Mar 17, 202213.8714.0913.8614.0114.0153,400
Mar 16, 202213.6113.9413.6113.8713.8750,900
Mar 15, 202213.6213.6713.4613.5613.5623,200
Mar 14, 202213.4913.7013.4913.6013.6021,000
Mar 11, 202213.4313.5013.4013.4913.4919,300
Mar 10, 202213.3013.4313.2613.3913.3918,300
Mar 09, 202213.2313.4913.2213.4413.4430,400
Mar 08, 202213.0513.3012.8112.9812.9861,200
Mar 07, 202213.3413.3412.9212.9812.9845,900
Mar 04, 202213.5013.5013.3413.3513.3517,000
Mar 03, 202213.6013.7513.5013.5013.5031,300
Mar 02, 202213.2913.7613.2913.6313.6326,700
Mar 01, 202213.5913.5913.1513.3013.3059,600
Feb 28, 202213.5913.6913.4213.5513.5548,600
Feb 25, 202213.4113.9813.4113.8613.8672,200
Feb 25, 20220.1 Dividend
Feb 24, 202212.5713.3312.5713.3113.21167,100
Feb 23, 202214.1214.1513.6013.7113.6162,200
Feb 22, 202213.9014.0013.7713.9613.8655,100
Feb 18, 202214.1514.1513.8913.9413.8439,700
Feb 17, 202214.4314.4313.9614.0713.9638,600
Feb 16, 202214.4714.4714.3414.4214.3129,800
Feb 15, 202214.2014.5214.2014.3714.2620,200
Feb 14, 202214.4914.4914.1014.1214.0145,100
Feb 11, 202214.5814.6614.4314.5114.4033,800
Feb 10, 202214.6214.7414.5014.5114.4063,600
Feb 09, 202214.5914.7414.5714.6314.5270,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...