Australia markets open in 4 minutes

Brompton Split Banc Corp. (SBC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.93+0.13 (+1.48%)
At close: 03:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.838.958.798.938.9313,410
17 Apr 20248.878.958.798.808.8022,000
16 Apr 20248.908.918.758.798.7923,400
15 Apr 20249.239.238.908.928.9236,400
12 Apr 20249.249.249.029.029.0227,500
11 Apr 20249.269.319.209.229.2213,000
10 Apr 20249.369.369.269.319.3133,900
09 Apr 20249.399.429.369.419.4112,800
08 Apr 20249.359.409.319.339.3330,700
05 Apr 20249.309.349.229.349.3426,100
04 Apr 20249.249.319.249.319.3116,600
03 Apr 20249.169.239.169.239.2314,000
02 Apr 20249.129.139.089.129.1210,100
01 Apr 20249.119.159.079.129.1216,400
28 Mar 20249.159.229.039.089.0823,300
27 Mar 20249.029.159.029.129.1212,400
27 Mar 20240.1 Dividend
26 Mar 20249.099.149.059.068.9626,900
25 Mar 20249.209.289.019.109.0048,600
22 Mar 20249.189.269.189.259.1513,400
21 Mar 20249.139.309.129.259.1529,000
20 Mar 20249.049.119.029.109.0019,700
19 Mar 20248.999.118.999.068.9612,000
18 Mar 20249.059.108.968.998.8926,000
15 Mar 20249.019.079.009.038.9326,200
14 Mar 20249.009.059.009.008.9042,100
13 Mar 20249.049.048.969.008.9018,400
12 Mar 20249.019.108.999.008.9039,300
11 Mar 20248.999.008.949.008.9024,400
08 Mar 20248.979.068.969.008.9037,400
07 Mar 20248.878.978.878.948.8419,100
06 Mar 20248.888.978.858.868.7615,200
05 Mar 20248.868.948.858.918.8120,600
04 Mar 20248.908.908.848.898.7917,800
01 Mar 20248.958.958.928.938.8317,400
29 Feb 20248.978.998.908.948.848,200
28 Feb 20248.958.958.898.928.829,100
28 Feb 20240.1 Dividend
27 Feb 20248.969.018.948.948.7416,600
26 Feb 20249.059.158.989.008.8033,900
23 Feb 20248.939.088.939.068.8624,600
22 Feb 20248.858.958.838.898.6930,400
21 Feb 20248.878.908.838.888.6814,800
20 Feb 20248.848.898.848.858.6518,600
16 Feb 20248.828.888.748.838.6315,400
15 Feb 20248.758.858.758.848.6417,700
14 Feb 20248.698.838.658.788.5918,000
13 Feb 20248.768.768.598.638.4453,400
12 Feb 20248.768.838.738.778.5848,800
09 Feb 20248.768.808.758.768.5719,200
08 Feb 20248.878.878.758.778.5830,900
07 Feb 20248.868.928.868.878.677,400
06 Feb 20248.878.958.878.958.7516,800
05 Feb 20248.968.988.858.878.6729,100
02 Feb 20248.989.108.959.028.8247,300
01 Feb 20248.839.008.839.008.8024,500
31 Jan 20249.069.068.908.918.7131,600
30 Jan 20248.989.108.969.098.8924,100
30 Jan 20240.1 Dividend
29 Jan 20249.029.108.989.108.8013,300
26 Jan 20248.979.058.979.048.7426,400
25 Jan 20248.989.098.988.998.6924,000
24 Jan 20249.009.058.979.008.7041,400
23 Jan 20248.929.008.918.968.6726,100
22 Jan 20249.009.038.868.958.6623,900
19 Jan 20249.009.008.939.008.7020,600
18 Jan 20248.879.008.829.008.7024,600
17 Jan 20248.868.888.688.868.5737,300
16 Jan 20248.908.958.838.908.6131,400
15 Jan 20249.009.008.938.948.6544,500
12 Jan 20249.209.228.908.968.6743,700
11 Jan 20249.409.409.159.248.9425,200
10 Jan 20249.289.429.259.319.0039,400
09 Jan 20249.449.449.239.339.0225,200
08 Jan 20249.469.499.429.439.1221,800
05 Jan 20249.409.529.319.429.1150,200
04 Jan 20249.189.449.189.439.1218,700
03 Jan 20249.269.279.129.208.9012,600
02 Jan 20249.219.368.899.329.0117,300
29 Dec 20239.359.469.309.319.0034,800
28 Dec 20239.269.329.229.308.999,300
28 Dec 20230.1 Dividend
27 Dec 20239.299.359.249.288.8842,600
22 Dec 20238.999.308.999.228.8233,800
21 Dec 20238.999.048.898.938.5419,200
20 Dec 20239.069.108.848.848.4639,100
19 Dec 20238.999.078.989.038.6428,300
18 Dec 20238.808.988.808.968.5728,000
15 Dec 20238.618.878.598.718.3326,100
14 Dec 20238.458.728.308.658.28113,800
13 Dec 20238.268.408.208.347.9863,100
12 Dec 20238.278.378.208.347.9833,900
11 Dec 20238.388.388.208.257.8925,300
08 Dec 20238.258.348.208.307.9419,100
07 Dec 20238.258.278.188.197.8423,700
06 Dec 20238.268.308.178.307.9449,500
05 Dec 20238.198.278.058.217.8562,700
04 Dec 20238.118.238.048.147.7964,500
01 Dec 20238.008.158.008.107.7544,200
30 Nov 20238.038.217.988.107.7553,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...