Australia Markets closed

Brompton Split Banc Corp. (SBC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.33+0.11 (+0.77%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2022------
14 Jan 202214.2414.3814.0214.3314.3368,400
13 Jan 202214.1214.3014.1214.2214.2283,900
12 Jan 202213.9014.1213.9014.0814.08107,200
11 Jan 202213.7513.9813.6813.9713.9781,200
10 Jan 202213.7013.8313.5313.7513.7566,300
07 Jan 202213.6713.7013.5713.7013.7042,700
06 Jan 202213.4713.6913.4713.6913.6942,000
05 Jan 202213.4913.7013.3613.4513.4577,800
04 Jan 202213.2113.5113.2113.4513.4577,400
31 Dec 2021------
30 Dec 202113.2413.2713.0813.1313.1344,100
30 Dec 20210.1 Dividend
29 Dec 202113.2113.3513.1513.3213.2277,200
24 Dec 202113.0413.1213.0413.1213.0213,000
23 Dec 202112.8313.1012.8213.0412.9478,100
22 Dec 202112.6112.8212.6112.8012.7025,700
21 Dec 202112.4412.6512.4312.6312.5417,500
20 Dec 202112.6712.6712.2012.3712.2839,300
17 Dec 202113.0013.0112.7212.7512.6546,600
16 Dec 202112.7812.9812.7712.8612.7649,500
16 Dec 2021125:100 Stock split
15 Dec 202112.8612.9012.5612.7012.60119,375
14 Dec 202113.0713.0712.8212.8912.7992,000
13 Dec 202113.2013.2513.0013.1013.0072,000
13 Dec 20210.1 Dividend
13 Dec 2021125:100 Stock split
10 Dec 202113.0713.2013.0013.1012.9198,625
09 Dec 202113.1013.1012.9013.0412.84155,125
08 Dec 202112.9913.0312.9012.9312.7342,000
07 Dec 202112.9013.0412.8912.9412.7436,250
06 Dec 202112.6212.9012.6212.8212.6346,125
03 Dec 202112.6412.7012.5212.5412.3558,375
02 Dec 202112.2312.6312.2312.5512.36112,000
01 Dec 202112.3812.4012.1612.1812.0040,375
30 Nov 202112.6612.6612.1012.2212.0464,625
29 Nov 202112.8812.8812.5812.5912.4066,125
29 Nov 20210.1 Dividend
26 Nov 202112.9612.9612.5812.9112.62118,125
25 Nov 202113.1213.1413.0213.1112.8124,875
24 Nov 202113.2213.2613.0013.0212.7272,875
23 Nov 202112.9413.1012.8613.0312.74120,625
22 Nov 202112.8212.8212.7712.8112.5230,875
19 Nov 202112.7712.7812.5612.7612.4732,875
18 Nov 202112.8012.8412.7612.8012.5122,000
17 Nov 202112.9412.9412.7812.7812.4949,125
16 Nov 202112.8912.9312.8112.8712.5842,250
15 Nov 202112.8312.9112.8012.8212.5270,875
12 Nov 202112.8212.8412.7712.8212.5329,125
11 Nov 202112.7412.7912.7412.7912.5030,625
10 Nov 202112.7212.7912.7212.7512.4630,375
09 Nov 202112.7612.7812.6712.6912.4020,750
08 Nov 202112.8012.8012.7412.7412.4526,000
05 Nov 202112.8512.9112.7612.7712.4826,000
04 Nov 202112.7812.8112.7412.7812.4938,875
03 Nov 202112.6012.7812.6012.7812.4920,500
02 Nov 202112.4112.6112.4012.6112.3233,125
01 Nov 202112.5012.5112.4412.4512.1733,500
29 Oct 202112.5312.6412.4212.4312.1523,250
28 Oct 202112.5212.6112.5212.5712.2812,625
28 Oct 20210.1 Dividend
27 Oct 202112.7912.7912.5712.5712.1880,875
26 Oct 202112.6812.7912.6812.7812.399,000
25 Oct 202112.7212.7212.4412.6812.2952,625
22 Oct 202112.5412.6412.5412.6212.2310,375
21 Oct 202112.4812.5412.4412.5212.1420,000
20 Oct 202112.3812.4812.3812.4812.1038,000
19 Oct 202112.3712.3812.3212.3812.0122,625
18 Oct 202112.2312.3112.2112.3011.9327,250
15 Oct 202112.0012.2412.0012.2411.8727,000
14 Oct 202111.8812.0011.8812.0011.6317,625
13 Oct 202111.9511.9511.7911.8811.5210,875
12 Oct 202111.9611.9611.9211.9211.566,500
08 Oct 202111.9411.9811.9011.9611.6016,375
07 Oct 202111.8311.9211.8211.8811.5233,875
06 Oct 202111.6911.8211.6911.8211.464,250
05 Oct 202111.7411.8311.7211.8211.4615,000
04 Oct 202111.6011.6811.4311.6711.3221,625
01 Oct 202111.5411.6411.4011.6411.297,750
30 Sept 202111.7411.8411.5311.5411.1918,250
29 Sept 202111.7311.8411.7211.7211.361,500
28 Sept 202111.7511.7511.7011.7211.369,125
28 Sept 20210.1 Dividend
27 Sept 202111.8611.8811.7711.8811.4217,875
24 Sept 202111.5811.8711.5811.8711.417,125
23 Sept 202111.7011.8711.6711.8711.4110,625
22 Sept 202111.4911.6611.4911.6611.2115,500
21 Sept 202111.5111.7611.4111.5411.1057,250
20 Sept 202111.7011.7011.1111.4310.9964,375
17 Sept 202111.7811.7811.7411.7411.2914,750
16 Sept 202111.7911.9211.7411.8411.3821,125
15 Sept 202111.8411.8611.7411.8011.3420,750
14 Sept 202111.9011.9011.7411.7411.2820,125
13 Sept 202111.9011.9011.8311.8311.377,875
10 Sept 202111.9411.9411.8211.8211.376,125
09 Sept 202111.7811.9511.7611.7911.3429,750
08 Sept 202111.8811.9611.8211.8211.3712,000
07 Sept 202111.8511.9511.8211.8811.426,625
03 Sept 202111.9311.9311.7411.7911.3412,125
02 Sept 202112.0112.0611.7611.9111.4536,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...