Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

Brompton Split Banc Corp (SBC-PA.TO)

Compare
10.32
+0.07
+(0.68%)
As of 10:41:08 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202510.2510.3210.2510.3210.321,300
Apr 10, 202510.3010.3010.2110.2510.259,200
Apr 9, 202510.2110.4910.2110.4610.469,400
Apr 8, 202510.2210.2610.1810.2610.2619,990
Apr 7, 202510.1610.2410.1010.2010.2020,780
Apr 4, 202510.5510.5610.2410.3010.3011,800
Apr 3, 202510.7910.8110.6310.6410.6424,300
Apr 2, 202510.6510.7210.6510.7210.727,800
Apr 1, 202510.6010.6110.6010.6110.61800
Mar 31, 2025 0.16 Dividend
Mar 31, 202510.6110.6810.6010.6810.684,104
Mar 28, 202510.7210.8010.6510.7910.6316,100
Mar 27, 202510.6710.7910.6710.7510.5928,900
Mar 26, 202510.6510.6810.6510.6810.537,478
Mar 25, 202510.6610.6710.6510.6510.5013,500
Mar 24, 202510.6510.6810.6010.6510.5032,700
Mar 21, 202510.5610.6410.5510.6210.4715,122
Mar 20, 202510.4910.5710.4410.5710.4214,400
Mar 19, 202510.5110.5510.4510.5510.4017,500
Mar 18, 202510.5610.6210.4910.5010.3511,216
Mar 17, 202510.4510.6210.4410.6210.4730,700
Mar 14, 202510.4010.4710.3810.4410.2913,100
Mar 13, 202510.3810.3810.3810.3810.23100
Mar 12, 202510.2510.4110.2510.3810.2315,580
Mar 11, 202510.5710.6010.3210.3610.2114,900
Mar 10, 202510.7910.8010.5510.5710.4220,000
Mar 7, 202510.8310.8310.7310.7410.585,000
Mar 6, 202510.8810.8810.7510.8310.678,300
Mar 5, 202510.9210.9210.9210.9210.76100
Mar 4, 202510.9310.9310.8510.9010.74900
Mar 3, 202511.1311.1310.9611.0010.844,900
Feb 28, 202511.1811.1810.9911.0010.845,800
Feb 27, 202510.9411.1010.9411.0010.8429,300
Feb 26, 202511.0411.0510.9810.9810.824,200
Feb 25, 202511.0211.0210.9411.0010.844,400
Feb 24, 202511.0411.0410.9510.9510.79300
Feb 21, 202510.9310.9310.8810.9110.752,500
Feb 20, 202510.9010.9810.9010.9810.825,050
Feb 19, 202510.9610.9610.9510.9510.799,500
Feb 18, 202511.0011.0310.9310.9510.79800
Feb 14, 202510.9710.9910.9410.9410.782,050
Feb 13, 202511.0611.0610.9111.0310.877,100
Feb 12, 202511.0911.1011.0711.0710.9140,000
Feb 11, 202511.4111.4111.0711.0710.9128,103
Feb 10, 202511.1511.3411.1211.1911.0318,374
Feb 7, 202511.1711.1811.1211.1711.015,800
Feb 6, 202511.1511.1811.1511.1811.024,700
Feb 5, 202511.0011.1511.0011.1510.9928,200
Feb 4, 202511.0011.0610.9811.0310.8714,000
Feb 3, 202510.9511.0510.9510.9810.8211,800
Jan 31, 202511.0411.0811.0111.0310.8715,700
Jan 30, 202511.0211.0310.9611.0010.8418,000
Jan 29, 202510.9211.0410.9211.0410.8811,600
Jan 28, 202511.0011.0311.0011.0310.873,800
Jan 27, 202511.0111.0610.9710.9710.819,500
Jan 24, 202511.0511.1011.0011.0010.8413,200
Jan 23, 202511.1411.1411.0211.0710.911,000
Jan 22, 202510.9710.9810.9010.9710.8115,000
Jan 21, 202510.9610.9810.9410.9810.824,900
Jan 20, 202510.9010.9510.8910.9510.793,900
Jan 17, 202510.9110.9410.9010.9410.7811,400
Jan 16, 202510.8510.9110.8510.9010.7425,345
Jan 15, 202510.9110.9110.8710.8810.7222,100
Jan 14, 202510.8310.8910.8310.8910.731,500
Jan 13, 202510.7210.9210.7210.9210.7626,103
Jan 10, 202510.7510.8010.7510.8010.645,195
Jan 9, 202510.7410.7910.7410.7910.635,000
Jan 8, 202510.7310.7310.7210.7210.561,600
Jan 7, 202510.7810.7910.7410.7510.593,370
Jan 6, 202510.7310.8110.7210.7910.6326,800
Jan 3, 202510.7210.7410.7210.7410.583,400
Jan 2, 202510.7510.7710.6710.6710.529,000
Dec 31, 2024 0.16 Dividend
Dec 31, 202410.7410.7410.7110.7210.56400
Dec 30, 202410.8410.9110.7910.9010.5970,000
Dec 27, 202410.8010.9210.8010.9010.592,400
Dec 24, 202410.7510.8810.7510.8810.575,500
Dec 23, 202410.6710.8010.6710.8010.497,700
Dec 20, 202410.6110.6810.6110.6810.371,500
Dec 19, 202410.5210.6810.5010.6810.3712,250
Dec 18, 202410.4910.5610.4610.5510.2511,000
Dec 17, 202410.4810.5210.4310.5210.2228,900
Dec 16, 202410.5010.5310.4710.4810.1840,853
Dec 13, 202410.6310.6310.4810.5010.2019,390
Dec 12, 202410.6710.6710.5410.5410.2416,100
Dec 11, 202410.7210.7210.5810.5810.2814,909
Dec 10, 202410.8010.8010.7210.7210.416,700
Dec 9, 202410.7910.7910.7810.7810.471,600
Dec 6, 202410.7810.7810.7610.7610.453,800
Dec 5, 202410.8010.8010.7510.7910.482,800
Dec 4, 202410.7510.8010.7510.8010.495,200
Dec 3, 202410.7910.7910.7910.7910.482,600
Dec 2, 202410.8110.8110.7710.7810.472,400
Nov 29, 202410.8810.8810.8010.8110.504,700
Nov 28, 202410.8010.8010.7910.7910.484,200
Nov 27, 202410.8310.8310.7910.7910.487,400
Nov 26, 202410.8210.8310.8110.8210.519,100
Nov 25, 202410.8310.8310.7810.8110.507,905
Nov 22, 202410.7710.7810.7610.7810.471,600
Nov 21, 202410.8510.8910.7510.8010.4919,300
Nov 20, 202410.9410.9410.8810.9010.596,300
Nov 19, 202410.9210.9510.9110.9510.6418,800
Nov 18, 202410.9010.9110.7810.9110.608,969
Nov 15, 202410.7010.8810.7010.8810.5712,800
Nov 14, 202410.6410.7210.6410.7210.4116,739
Nov 13, 202410.6310.6510.6010.6010.3010,731
Nov 12, 202410.6310.6510.6210.6310.337,443
Nov 11, 202410.6710.6710.6410.6410.348,801
Nov 8, 202410.6310.6310.6110.6210.323,200
Nov 7, 202410.6510.6510.6010.6110.311,100
Nov 6, 202410.6410.6610.6310.6610.362,080
Nov 5, 202410.6410.6610.6210.6610.361,900
Nov 4, 202410.5710.6110.5710.5910.291,800
Nov 1, 202410.6210.6210.5810.5810.286,700
Oct 31, 202410.6410.6510.5610.5910.2914,300
Oct 30, 202410.5310.6110.5110.6110.319,570
Oct 29, 202410.4710.5310.4710.5310.238,800
Oct 28, 202410.3810.4710.3510.4710.1719,300
Oct 25, 202410.4010.4310.4010.4210.1216,600
Oct 24, 202410.4010.4310.3910.4310.131,200
Oct 23, 202410.4110.4110.4010.4010.101,500
Oct 22, 202410.4010.4410.3910.4410.146,000
Oct 21, 202410.3510.4210.3510.3510.0533,800
Oct 18, 202410.3410.3510.3410.3510.0512,600
Oct 17, 202410.3210.3510.3210.3410.0411,300
Oct 16, 202410.3510.3510.3210.3310.038,801
Oct 15, 202410.3510.3510.3210.3310.032,600
Oct 11, 202410.3010.3310.3010.3310.037,236
Oct 10, 202410.3310.3310.2810.3210.026,200
Oct 9, 202410.3310.3310.3110.3210.0215,200
Oct 8, 202410.2910.3110.2810.3110.0213,600
Oct 7, 202410.2910.3110.2710.279.983,700
Oct 4, 202410.2810.2910.2810.2910.009,700
Oct 3, 202410.2410.2910.2410.289.9925,900
Oct 2, 202410.2410.2410.2010.249.951,600
Oct 1, 202410.2410.2510.1910.199.9021,800
Sep 30, 202410.2510.2610.2310.259.967,200
Sep 27, 2024 0.16 Dividend
Sep 27, 202410.3810.4010.2310.239.9413,582
Sep 26, 202410.3910.3910.3510.399.947,100
Sep 25, 202410.4010.4010.3510.369.91120,300
Sep 24, 202410.4310.4410.3810.399.9438,230
Sep 23, 202410.5210.5710.4110.449.9918,350
Sep 20, 202410.4810.5610.4810.5010.0523,300
Sep 19, 202410.4210.4710.4010.4710.0217,700
Sep 18, 202410.5910.5910.4010.409.958,600
Sep 17, 202410.4010.6410.4010.429.9715,990
Sep 16, 202410.3910.4210.3810.429.977,900
Sep 13, 202410.3710.4110.3710.379.9226,950
Sep 12, 202410.3510.4110.3510.419.9615,800
Sep 11, 202410.3210.3510.3210.359.9022,675
Sep 10, 202410.3210.3410.3210.349.8918,000
Sep 9, 202410.3010.3510.3010.329.8722,800
Sep 6, 202410.3310.3410.2510.289.8415,100
Sep 5, 202410.3110.3310.3010.339.882,900
Sep 4, 202410.2710.3410.2710.309.858,260
Sep 3, 202410.2710.3710.2710.379.9299,600
Aug 30, 202410.2510.2710.2510.259.8118,800
Aug 29, 202410.2510.2510.2310.239.792,300
Aug 28, 202410.2510.2510.2310.259.8121,300
Aug 27, 202410.2510.2510.2410.259.8110,000
Aug 26, 202410.2810.2810.2410.259.8132,100
Aug 23, 202410.2810.2810.2610.289.844,772
Aug 22, 202410.2410.2610.2410.259.8112,156
Aug 21, 202410.2910.2910.2710.289.8410,000
Aug 20, 202410.2510.2710.2510.279.834,000
Aug 19, 202410.2710.2810.2710.289.8415,100
Aug 16, 202410.2410.2610.2410.259.815,780
Aug 15, 202410.2810.2810.2510.259.818,485
Aug 14, 202410.2710.2810.2610.279.8331,820
Aug 13, 202410.2510.2710.2510.279.838,000
Aug 12, 202410.2310.2510.2310.259.8110,100
Aug 9, 202410.2010.2510.2010.259.8112,100
Aug 8, 202410.2010.2310.2010.239.792,800
Aug 7, 202410.2710.2710.1910.209.7611,036
Aug 6, 202410.2210.2710.2210.279.832,000
Aug 2, 202410.2410.2510.2210.249.8015,100
Aug 1, 202410.2510.2610.2510.259.818,140
Jul 31, 202410.2410.2810.2410.259.8111,200
Jul 30, 202410.2110.2810.2110.249.8020,400
Jul 29, 202410.2410.2710.2410.279.834,483
Jul 26, 202410.2310.2410.2310.239.796,400
Jul 25, 202410.2010.2210.2010.229.782,300
Jul 24, 202410.1810.2010.1810.199.753,830
Jul 23, 202410.1810.1810.1510.189.7415,900
Jul 22, 202410.1810.1810.1510.189.7412,400
Jul 19, 202410.1710.1710.1710.179.738,800
Jul 18, 202410.1310.1710.1310.179.7310,700
Jul 17, 202410.1810.1810.1510.169.727,100
Jul 16, 202410.1810.1810.1410.159.718,901
Jul 15, 202410.1610.1810.1610.169.722,220
Jul 12, 202410.1810.1810.1810.189.743,800
Jul 11, 202410.1910.2010.1810.189.745,800
Jul 10, 202410.2010.2010.1610.189.74800
Jul 9, 202410.2010.2210.1710.219.7711,600
Jul 8, 202410.1610.1910.1510.199.7524,400
Jul 5, 202410.1710.1910.1610.199.75800
Jul 4, 202410.1510.1510.1510.159.715,525
Jul 3, 202410.1510.1710.1410.159.7114,897
Jul 2, 202410.1310.1510.1310.159.7123,371
Jun 28, 2024 0.16 Dividend
Jun 28, 202410.0610.1410.0610.149.705,800
Jun 27, 202410.1110.1610.1110.169.5739,860
Jun 26, 202410.1010.1210.1010.119.5213,047
Jun 25, 202410.1010.1010.1010.109.51200
Jun 24, 202410.0710.0710.0710.079.492,300
Jun 21, 202410.0810.0810.0610.069.485,900
Jun 20, 202410.0910.1210.0910.109.513,100
Jun 19, 202410.1010.1110.0810.119.5214,580
Jun 18, 202410.0910.1110.0910.119.52600
Jun 17, 202410.1210.1410.1010.109.512,500
Jun 14, 202410.1110.1210.1110.129.532,200
Jun 13, 202410.1410.1410.1110.129.533,400
Jun 12, 202410.1510.1510.1110.149.559,700
Jun 11, 202410.1410.1410.1310.139.541,500
Jun 10, 202410.2010.2010.1510.159.561,550
Jun 7, 202410.1510.1710.1510.179.58600
Jun 6, 202410.1410.1710.1410.179.5825,735
Jun 5, 202410.1510.1510.1310.149.557,100
Jun 4, 202410.1510.1510.1310.139.541,500
Jun 3, 202410.1510.1610.1410.149.5513,400
May 31, 202410.1110.1510.1110.149.552,200
May 30, 202410.1010.1810.1010.159.5622,254
May 29, 202410.1010.1310.0710.139.5411,700
May 28, 202410.0810.1510.0810.109.511,150
May 27, 202410.1010.1210.1010.129.531,700
May 24, 202410.1010.1210.1010.109.516,100
May 23, 202410.0510.0710.0510.079.497,300
May 22, 202410.0510.0510.0310.039.4519,600
May 21, 202410.0510.0510.0410.059.477,090
May 17, 202410.0510.0510.0210.049.4614,200
May 16, 202410.0410.0510.0410.049.468,449
May 15, 202410.0510.0510.0310.059.475,985
May 14, 202410.0510.0510.0510.059.474,800
May 13, 202410.0510.0510.0510.059.473,100
May 10, 202410.0410.0410.0010.019.4332,900
May 9, 202410.0510.0710.0310.079.491,800
May 8, 202410.0510.0510.0510.059.46100
May 7, 202410.0510.0610.0510.059.476,100
May 6, 202410.0510.0510.0210.049.4667,500
May 3, 202410.0610.0710.0510.059.4711,300
May 2, 202410.0810.1010.0710.109.5110,534
May 1, 202410.0810.1010.0710.079.4916,377
Apr 30, 202410.0810.0810.0710.079.492,300
Apr 29, 202410.0810.0910.0710.099.512,400
Apr 26, 202410.0810.0910.0710.099.517,700
Apr 25, 20249.9910.089.9910.089.503,900
Apr 24, 202410.0810.0910.0810.089.5011,925
Apr 23, 202410.0010.089.9910.089.504,300
Apr 22, 202410.0110.0110.0110.019.43100
Apr 19, 202410.0710.0710.0010.009.421,700
Apr 18, 202410.1210.1210.1010.109.5139,400
Apr 17, 202410.1110.1510.0910.129.53105,500
Apr 16, 202410.1010.1210.1010.119.5217,481
Apr 15, 202410.1110.1410.1010.109.5122,131
Apr 12, 202410.1710.1710.0510.059.4711,500
Apr 11, 202410.1710.1810.1310.149.5515,200

Related Tickers

PRM-PA.TO Big Pharma Split Corp.
10.05
0.00%
 
LCS-PA.TO Brompton Lifeco Split Corp
11.00
0.00%
 
PWI-PA.TO Sustainable Power & Infrastructure Split Corp.
10.01
0.00%
 
DGS-PA.TO Dividend Growth Split Corp
10.24
+0.29%
 
GDV-PA.TO Global Dividend Growth Split Corp.
10.26
0.00%
 
LFE-PB.TO Canadian Life Companies Split Corp.
10.21
0.00%
 
RS-PA.TO Real Estate Split Corp.
10.08
+1.10%
 
ENS-PA.TO E Split Corp.
11.01
0.00%
 
PVS-PK.TO Partners Value Split Corp.
24.43
-0.45%
 
PDV-PA.TO Prime Dividend Corp
10.65
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.