Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202312.0012.1011.9812.0812.0827,333
02 Feb 202311.9411.9811.9011.9811.9824,900
01 Feb 202311.9311.9811.8611.9511.9515,800
31 Jan 202311.9411.9911.9111.9711.9724,900
30 Jan 202312.0212.0211.9411.9611.9613,300
30 Jan 20230.1 Dividend
27 Jan 202312.2312.2312.0012.1212.0233,100
26 Jan 202312.0412.0411.9712.0311.9326,000
25 Jan 202312.0312.0311.9611.9611.8616,700
24 Jan 202312.0412.0411.9712.0111.9112,000
23 Jan 202312.0512.0912.0012.0011.9035,400
20 Jan 202311.9712.0511.9612.0511.9518,400
19 Jan 202312.0212.0311.9511.9711.8725,400
18 Jan 202312.1512.2211.9812.0411.9427,000
17 Jan 202312.1012.2012.1012.1512.0520,800
16 Jan 202312.1512.1812.0412.1212.0217,700
13 Jan 202312.1412.2312.1012.1812.0815,200
12 Jan 202312.1012.1712.0512.1712.0760,000
11 Jan 202312.0012.1012.0012.0411.9419,500
10 Jan 202311.8611.9911.8611.9911.8921,500
09 Jan 202312.0112.0111.8511.9111.818,700
06 Jan 202311.8411.9511.7611.9511.8520,500
05 Jan 202311.7411.7411.6111.6611.5621,100
04 Jan 202311.7211.7611.6611.7411.6426,000
03 Jan 202311.5011.6411.4711.5711.4721,900
30 Dec 202211.4811.4811.4811.4811.39400
29 Dec 202211.7011.7011.5711.6811.582,800
29 Dec 20220.1 Dividend
28 Dec 202211.7511.8411.5911.6511.4513,000
23 Dec 202211.6111.7811.4511.7811.5811,800
22 Dec 202211.6311.6311.4111.6111.423,800
21 Dec 202211.5111.7411.4911.7011.507,000
20 Dec 202211.2711.4911.1911.4911.3022,600
19 Dec 202211.4911.4911.1911.3011.1113,300
16 Dec 202211.4611.5011.3811.5011.3116,300
15 Dec 202211.6111.6311.5011.5111.3236,700
14 Dec 202211.7411.9011.6611.6711.4733,900
13 Dec 202211.7811.7811.5111.5711.3815,500
12 Dec 202211.7211.7911.5011.6511.4523,000
09 Dec 202211.8311.9211.6611.7511.5530,600
08 Dec 202211.8411.8411.7511.7511.557,200
07 Dec 202211.7511.8411.6711.7411.542,600
06 Dec 202211.7611.8111.6611.7311.5315,800
05 Dec 202211.9011.9011.7711.8311.6312,500
02 Dec 202211.6311.9011.6311.8011.6018,100
01 Dec 202211.8711.9411.8511.8511.6511,700
30 Nov 202211.7711.9211.7611.9011.7013,500
29 Nov 202211.8211.9411.7011.9311.7336,800
29 Nov 20220.1 Dividend
28 Nov 202211.8711.9911.7311.8311.5335,800
25 Nov 202212.1012.1011.9811.9811.6840,800
24 Nov 202212.0312.0911.9712.0911.7918,200
23 Nov 202211.9912.0311.9612.0311.7320,800
22 Nov 202211.9611.9911.9511.9811.6821,600
21 Nov 202211.7711.9211.7711.9011.609,700
18 Nov 202211.7411.7911.7111.7611.4721,700
17 Nov 202211.7411.7411.5411.7011.4125,700
16 Nov 202211.7711.7711.6511.7011.4113,000
15 Nov 202211.8611.8611.7311.7511.464,100
14 Nov 202211.8511.8511.6111.6511.3635,100
11 Nov 202211.8011.8511.7011.8011.5046,600
10 Nov 202211.3811.7311.2611.7011.4142,000
09 Nov 202211.2211.4411.1611.1810.9025,600
08 Nov 202211.3811.4611.2711.4511.1632,800
07 Nov 202211.1911.4411.1911.2710.9936,900
04 Nov 202211.0311.1810.9011.1810.9038,800
03 Nov 202210.7910.8510.6810.8310.5623,500
02 Nov 202210.7710.9210.7710.7910.5215,200
01 Nov 202210.9510.9510.8110.8310.5620,500
31 Oct 202210.9010.9310.8110.8810.6117,400
28 Oct 202210.9811.0010.9310.9610.6921,600
28 Oct 20220.1 Dividend
27 Oct 202211.1111.1511.0111.0510.6839,800
26 Oct 202210.9011.1910.9011.0810.7041,100
25 Oct 202210.9910.9910.8610.9510.5820,900
24 Oct 202210.9710.9710.7010.8410.4732,700
21 Oct 202210.8510.9310.8010.8510.4835,900
20 Oct 202210.8110.8510.8110.8410.4722,700
19 Oct 202210.9110.9610.7510.8010.4337,400
18 Oct 202211.1011.1010.9010.9410.5720,000
17 Oct 202210.9911.1410.8910.9210.5544,000
14 Oct 202211.2311.2310.7510.8010.4332,500
13 Oct 202210.6111.1010.5810.9910.6248,300
12 Oct 202210.8610.8610.6110.7510.3933,800
11 Oct 202210.8011.1410.7410.8510.4872,000
07 Oct 202211.2611.2610.9311.0010.6335,100
06 Oct 202211.2711.4011.1411.2610.8836,900
05 Oct 202211.3711.3711.2011.2910.9114,300
04 Oct 202211.2111.3411.2111.3010.9227,100
03 Oct 202211.1211.1910.9411.1810.8033,300
30 Sept 202211.0511.0510.9410.9610.5916,300
29 Sept 202210.9111.1410.9111.0610.6930,100
28 Sept 202211.1211.1710.9811.1510.7726,100
28 Sept 20220.1 Dividend
27 Sept 202211.2211.2411.0311.1410.6726,000
26 Sept 202211.5011.5011.0311.1110.6498,800
23 Sept 202211.7811.7811.4211.5011.0128,000
22 Sept 202211.7211.7911.7011.7411.2424,500
21 Sept 202211.8811.8811.6911.7011.2010,800
20 Sept 202211.8611.8611.7211.7911.2916,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...