Get our best money-saving hacks and pro tips now

Brompton Split Banc Corp. (SBC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

12.08

+0.10

(+0.83%)

As of 12:53PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	12.00	12.10	11.98	12.08	12.08	27,333
02 Feb 2023	11.94	11.98	11.90	11.98	11.98	24,900
01 Feb 2023	11.93	11.98	11.86	11.95	11.95	15,800
31 Jan 2023	11.94	11.99	11.91	11.97	11.97	24,900
30 Jan 2023	12.02	12.02	11.94	11.96	11.96	13,300
30 Jan 2023	0.1 Dividend
27 Jan 2023	12.23	12.23	12.00	12.12	12.02	33,100
26 Jan 2023	12.04	12.04	11.97	12.03	11.93	26,000
25 Jan 2023	12.03	12.03	11.96	11.96	11.86	16,700
24 Jan 2023	12.04	12.04	11.97	12.01	11.91	12,000
23 Jan 2023	12.05	12.09	12.00	12.00	11.90	35,400
20 Jan 2023	11.97	12.05	11.96	12.05	11.95	18,400
19 Jan 2023	12.02	12.03	11.95	11.97	11.87	25,400
18 Jan 2023	12.15	12.22	11.98	12.04	11.94	27,000
17 Jan 2023	12.10	12.20	12.10	12.15	12.05	20,800
16 Jan 2023	12.15	12.18	12.04	12.12	12.02	17,700
13 Jan 2023	12.14	12.23	12.10	12.18	12.08	15,200
12 Jan 2023	12.10	12.17	12.05	12.17	12.07	60,000
11 Jan 2023	12.00	12.10	12.00	12.04	11.94	19,500
10 Jan 2023	11.86	11.99	11.86	11.99	11.89	21,500
09 Jan 2023	12.01	12.01	11.85	11.91	11.81	8,700
06 Jan 2023	11.84	11.95	11.76	11.95	11.85	20,500
05 Jan 2023	11.74	11.74	11.61	11.66	11.56	21,100
04 Jan 2023	11.72	11.76	11.66	11.74	11.64	26,000
03 Jan 2023	11.50	11.64	11.47	11.57	11.47	21,900
30 Dec 2022	11.48	11.48	11.48	11.48	11.39	400
29 Dec 2022	11.70	11.70	11.57	11.68	11.58	2,800
29 Dec 2022	0.1 Dividend
28 Dec 2022	11.75	11.84	11.59	11.65	11.45	13,000
23 Dec 2022	11.61	11.78	11.45	11.78	11.58	11,800
22 Dec 2022	11.63	11.63	11.41	11.61	11.42	3,800
21 Dec 2022	11.51	11.74	11.49	11.70	11.50	7,000
20 Dec 2022	11.27	11.49	11.19	11.49	11.30	22,600
19 Dec 2022	11.49	11.49	11.19	11.30	11.11	13,300
16 Dec 2022	11.46	11.50	11.38	11.50	11.31	16,300
15 Dec 2022	11.61	11.63	11.50	11.51	11.32	36,700
14 Dec 2022	11.74	11.90	11.66	11.67	11.47	33,900
13 Dec 2022	11.78	11.78	11.51	11.57	11.38	15,500
12 Dec 2022	11.72	11.79	11.50	11.65	11.45	23,000
09 Dec 2022	11.83	11.92	11.66	11.75	11.55	30,600
08 Dec 2022	11.84	11.84	11.75	11.75	11.55	7,200
07 Dec 2022	11.75	11.84	11.67	11.74	11.54	2,600
06 Dec 2022	11.76	11.81	11.66	11.73	11.53	15,800
05 Dec 2022	11.90	11.90	11.77	11.83	11.63	12,500
02 Dec 2022	11.63	11.90	11.63	11.80	11.60	18,100
01 Dec 2022	11.87	11.94	11.85	11.85	11.65	11,700
30 Nov 2022	11.77	11.92	11.76	11.90	11.70	13,500
29 Nov 2022	11.82	11.94	11.70	11.93	11.73	36,800
29 Nov 2022	0.1 Dividend
28 Nov 2022	11.87	11.99	11.73	11.83	11.53	35,800
25 Nov 2022	12.10	12.10	11.98	11.98	11.68	40,800
24 Nov 2022	12.03	12.09	11.97	12.09	11.79	18,200
23 Nov 2022	11.99	12.03	11.96	12.03	11.73	20,800
22 Nov 2022	11.96	11.99	11.95	11.98	11.68	21,600
21 Nov 2022	11.77	11.92	11.77	11.90	11.60	9,700
18 Nov 2022	11.74	11.79	11.71	11.76	11.47	21,700
17 Nov 2022	11.74	11.74	11.54	11.70	11.41	25,700
16 Nov 2022	11.77	11.77	11.65	11.70	11.41	13,000
15 Nov 2022	11.86	11.86	11.73	11.75	11.46	4,100
14 Nov 2022	11.85	11.85	11.61	11.65	11.36	35,100
11 Nov 2022	11.80	11.85	11.70	11.80	11.50	46,600
10 Nov 2022	11.38	11.73	11.26	11.70	11.41	42,000
09 Nov 2022	11.22	11.44	11.16	11.18	10.90	25,600
08 Nov 2022	11.38	11.46	11.27	11.45	11.16	32,800
07 Nov 2022	11.19	11.44	11.19	11.27	10.99	36,900
04 Nov 2022	11.03	11.18	10.90	11.18	10.90	38,800
03 Nov 2022	10.79	10.85	10.68	10.83	10.56	23,500
02 Nov 2022	10.77	10.92	10.77	10.79	10.52	15,200
01 Nov 2022	10.95	10.95	10.81	10.83	10.56	20,500
31 Oct 2022	10.90	10.93	10.81	10.88	10.61	17,400
28 Oct 2022	10.98	11.00	10.93	10.96	10.69	21,600
28 Oct 2022	0.1 Dividend
27 Oct 2022	11.11	11.15	11.01	11.05	10.68	39,800
26 Oct 2022	10.90	11.19	10.90	11.08	10.70	41,100
25 Oct 2022	10.99	10.99	10.86	10.95	10.58	20,900
24 Oct 2022	10.97	10.97	10.70	10.84	10.47	32,700
21 Oct 2022	10.85	10.93	10.80	10.85	10.48	35,900
20 Oct 2022	10.81	10.85	10.81	10.84	10.47	22,700
19 Oct 2022	10.91	10.96	10.75	10.80	10.43	37,400
18 Oct 2022	11.10	11.10	10.90	10.94	10.57	20,000
17 Oct 2022	10.99	11.14	10.89	10.92	10.55	44,000
14 Oct 2022	11.23	11.23	10.75	10.80	10.43	32,500
13 Oct 2022	10.61	11.10	10.58	10.99	10.62	48,300
12 Oct 2022	10.86	10.86	10.61	10.75	10.39	33,800
11 Oct 2022	10.80	11.14	10.74	10.85	10.48	72,000
07 Oct 2022	11.26	11.26	10.93	11.00	10.63	35,100
06 Oct 2022	11.27	11.40	11.14	11.26	10.88	36,900
05 Oct 2022	11.37	11.37	11.20	11.29	10.91	14,300
04 Oct 2022	11.21	11.34	11.21	11.30	10.92	27,100
03 Oct 2022	11.12	11.19	10.94	11.18	10.80	33,300
30 Sept 2022	11.05	11.05	10.94	10.96	10.59	16,300
29 Sept 2022	10.91	11.14	10.91	11.06	10.69	30,100
28 Sept 2022	11.12	11.17	10.98	11.15	10.77	26,100
28 Sept 2022	0.1 Dividend
27 Sept 2022	11.22	11.24	11.03	11.14	10.67	26,000
26 Sept 2022	11.50	11.50	11.03	11.11	10.64	98,800
23 Sept 2022	11.78	11.78	11.42	11.50	11.01	28,000
22 Sept 2022	11.72	11.79	11.70	11.74	11.24	24,500
21 Sept 2022	11.88	11.88	11.69	11.70	11.20	10,800
20 Sept 2022	11.86	11.86	11.72	11.79	11.29	16,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6937-0.0145(-2.04%)

OIL73.67-2.21(-2.91%)

GOLD1,875.80-55.00(-2.85%)

BTC-AUD33,834.16-1,100.13(-3.15%)

Get our best money-saving hacks and pro tips now

Brompton Split Banc Corp. (SBC.TO)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6937
-0.0145(-2.04%)

OIL
73.67
-2.21(-2.91%)

GOLD
1,875.80
-55.00(-2.85%)

BTC-AUD
33,834.16
-1,100.13(-3.15%)