News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Brompton Split Banc Corp. (SBC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

11.26

-0.03

(-0.27%)

At close: 03:23PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	11.27	11.40	11.14	11.26	11.26	36,900
05 Oct 2022	11.37	11.37	11.20	11.29	11.29	14,300
04 Oct 2022	11.21	11.34	11.21	11.30	11.30	27,100
03 Oct 2022	11.12	11.19	10.94	11.18	11.18	33,300
30 Sept 2022	11.05	11.05	10.94	10.96	10.96	16,300
29 Sept 2022	10.91	11.14	10.91	11.06	11.06	30,100
28 Sept 2022	11.12	11.17	10.98	11.15	11.15	26,100
28 Sept 2022	0.1 Dividend
27 Sept 2022	11.22	11.24	11.03	11.14	11.04	26,000
26 Sept 2022	11.50	11.50	11.03	11.11	11.01	98,800
23 Sept 2022	11.78	11.78	11.42	11.50	11.40	28,000
22 Sept 2022	11.72	11.79	11.70	11.74	11.63	24,500
21 Sept 2022	11.88	11.88	11.69	11.70	11.59	10,800
20 Sept 2022	11.86	11.86	11.72	11.79	11.68	16,900
19 Sept 2022	11.73	11.93	11.68	11.92	11.81	40,600
16 Sept 2022	11.77	11.86	11.67	11.70	11.59	24,000
15 Sept 2022	11.80	11.89	11.78	11.86	11.75	22,800
14 Sept 2022	11.82	11.82	11.77	11.79	11.68	18,300
13 Sept 2022	11.95	11.95	11.75	11.80	11.69	44,100
12 Sept 2022	11.94	12.17	11.81	12.01	11.90	58,600
09 Sept 2022	11.65	11.92	11.65	11.79	11.68	34,300
08 Sept 2022	11.59	11.95	11.27	11.72	11.61	46,600
07 Sept 2022	11.25	11.65	11.24	11.61	11.51	17,800
06 Sept 2022	11.50	11.50	11.23	11.27	11.17	27,200
02 Sept 2022	11.47	11.49	11.38	11.46	11.36	15,400
01 Sept 2022	11.69	11.71	11.31	11.43	11.33	24,100
31 Aug 2022	11.76	11.78	11.61	11.61	11.51	33,400
30 Aug 2022	11.94	11.94	11.76	11.79	11.68	22,100
30 Aug 2022	0.1 Dividend
29 Aug 2022	11.95	11.99	11.89	11.90	11.69	53,600
26 Aug 2022	11.99	12.04	11.88	11.99	11.78	48,400
25 Aug 2022	11.90	11.98	11.83	11.92	11.71	79,100
24 Aug 2022	11.92	12.00	11.90	11.92	11.71	29,800
23 Aug 2022	11.97	11.98	11.90	11.98	11.77	20,500
22 Aug 2022	11.95	12.03	11.93	11.93	11.72	35,500
19 Aug 2022	11.99	12.08	11.94	12.01	11.80	52,800
18 Aug 2022	11.95	12.03	11.90	12.00	11.79	333,400
17 Aug 2022	12.63	12.63	12.42	12.43	12.21	60,700
16 Aug 2022	12.65	12.66	12.56	12.65	12.43	76,400
15 Aug 2022	12.48	12.66	12.48	12.66	12.44	27,400
12 Aug 2022	12.55	12.59	12.48	12.59	12.37	13,400
11 Aug 2022	12.45	12.55	12.45	12.53	12.31	34,200
10 Aug 2022	12.21	12.40	12.21	12.40	12.19	44,900
09 Aug 2022	12.20	12.20	12.13	12.19	11.98	23,000
08 Aug 2022	12.28	12.28	12.16	12.16	11.95	21,600
05 Aug 2022	12.22	12.25	12.15	12.23	12.02	21,600
04 Aug 2022	12.12	12.19	12.11	12.15	11.94	24,200
03 Aug 2022	12.04	12.15	12.03	12.12	11.91	29,800
02 Aug 2022	12.08	12.10	11.99	11.99	11.78	18,700
29 July 2022	12.09	12.17	12.03	12.05	11.84	26,700
28 July 2022	12.20	12.30	12.00	12.10	11.89	28,600
28 July 2022	0.1 Dividend
27 July 2022	11.87	12.44	11.83	12.30	11.99	131,200
26 July 2022	11.82	11.89	11.76	11.80	11.50	22,300
25 July 2022	11.88	11.89	11.77	11.87	11.57	23,200
22 July 2022	11.80	11.91	11.72	11.73	11.43	25,200
21 July 2022	11.96	11.96	11.85	11.91	11.61	18,200
20 July 2022	11.73	11.84	11.52	11.84	11.54	54,900
19 July 2022	11.49	11.74	11.49	11.73	11.43	38,900
18 July 2022	11.33	11.50	11.33	11.42	11.13	19,500
15 July 2022	11.10	11.29	11.10	11.20	10.92	17,500
14 July 2022	11.22	11.22	11.00	11.10	10.82	23,800
13 July 2022	11.37	11.42	11.25	11.37	11.08	30,700
12 July 2022	11.39	11.44	11.34	11.44	11.15	8,500
11 July 2022	11.57	11.57	11.37	11.39	11.10	42,800
08 July 2022	11.46	11.59	11.46	11.52	11.23	12,100
07 July 2022	11.55	11.60	11.44	11.46	11.17	47,800
06 July 2022	11.49	11.50	11.28	11.43	11.14	36,300
05 July 2022	11.44	11.47	11.41	11.47	11.18	11,200
04 July 2022	11.57	11.66	11.52	11.63	11.34	14,100
30 June 2022	11.47	11.64	11.30	11.55	11.26	16,000
29 June 2022	11.64	11.64	11.44	11.52	11.23	22,700
29 June 2022	0.1 Dividend
28 June 2022	11.73	11.73	11.55	11.62	11.23	14,400
27 June 2022	11.38	11.53	11.33	11.50	11.11	14,000
24 June 2022	11.25	11.47	11.25	11.30	10.92	21,500
23 June 2022	11.83	11.83	11.02	11.22	10.84	60,900
22 June 2022	11.94	11.94	11.76	11.87	11.47	14,800
21 June 2022	12.09	12.09	11.93	11.98	11.58	29,800
20 June 2022	11.69	12.09	11.69	11.98	11.58	111,700
17 June 2022	11.75	11.92	11.50	11.70	11.31	102,800
16 June 2022	12.00	12.00	11.75	11.77	11.37	44,600
15 June 2022	12.05	12.24	12.02	12.14	11.73	26,200
14 June 2022	12.23	12.34	12.03	12.05	11.64	36,100
13 June 2022	12.38	12.38	12.20	12.26	11.85	48,300
10 June 2022	12.74	12.74	12.38	12.50	12.08	65,900
09 June 2022	12.82	12.92	12.80	12.84	12.41	19,900
08 June 2022	12.91	12.91	12.85	12.85	12.42	3,200
07 June 2022	12.84	13.00	12.80	12.88	12.45	55,300
06 June 2022	12.95	13.07	12.95	12.98	12.54	17,900
03 June 2022	12.97	13.00	12.91	12.91	12.48	22,500
02 June 2022	12.90	13.03	12.90	13.01	12.57	2,000
01 June 2022	13.04	13.10	12.77	12.87	12.44	44,900
31 May 2022	13.00	13.08	12.90	13.08	12.64	7,800
30 May 2022	13.07	13.11	12.96	13.11	12.67	13,800
30 May 2022	0.1 Dividend
27 May 2022	12.88	13.08	12.83	13.05	12.51	35,900
26 May 2022	12.46	12.85	12.46	12.79	12.26	38,500
25 May 2022	12.30	12.52	12.30	12.43	11.92	11,300
24 May 2022	12.26	12.36	12.15	12.21	11.71	23,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6409-0.0006(-0.10%)

OIL89.21+0.76(+0.86%)

GOLD1,705.20-15.60(-0.91%)

BTC-AUD30,655.20-996.57(-3.15%)

News that makes you smarter and richer... For free.

Brompton Split Banc Corp. (SBC.TO)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6409
-0.0006(-0.10%)

OIL
89.21
+0.76(+0.86%)

GOLD
1,705.20
-15.60(-0.91%)

BTC-AUD
30,655.20
-996.57(-3.15%)