New Zealand markets closed

Brompton Split Banc Corp. (SBC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.64-0.01 (-0.12%)
At close: 03:59PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20248.678.678.628.648.6413,600
26 Jun 20248.668.668.608.658.6512,200
25 Jun 20248.618.688.618.658.6517,100
24 Jun 20248.628.738.628.648.6433,600
21 Jun 20248.728.768.588.608.6037,400
20 Jun 20248.818.818.708.708.7025,000
19 Jun 20248.778.808.728.798.799,300
18 Jun 20248.738.818.738.778.7723,200
17 Jun 20248.738.818.708.738.7316,100
14 Jun 20248.818.878.668.758.7526,300
13 Jun 20248.938.938.828.838.8317,500
12 Jun 20249.009.018.908.908.9011,000
11 Jun 20248.999.018.908.968.9620,100
10 Jun 20248.958.998.958.998.998,700
07 Jun 20249.039.048.958.978.9710,900
06 Jun 20249.079.128.959.059.0518,900
05 Jun 20249.019.119.019.049.0414,200
04 Jun 20249.059.089.019.019.0112,800
03 Jun 20249.149.169.049.089.0831,000
31 May 20249.139.169.039.139.1317,700
31 May 20240.1 Dividend
30 May 20249.179.209.119.189.0824,500
29 May 20249.189.189.049.109.0062,800
28 May 20249.229.229.169.189.0814,200
27 May 20249.229.229.149.199.0916,500
24 May 20249.239.239.109.209.1031,300
23 May 20249.269.289.049.199.0920,300
22 May 20249.229.279.229.269.168,800
21 May 20249.179.289.179.289.1815,000
17 May 20249.129.229.129.219.1112,200
16 May 20249.269.269.079.129.0236,000
15 May 20249.219.289.219.239.1336,700
14 May 20249.169.259.169.229.1215,100
13 May 20249.179.209.159.179.0712,500
10 May 20249.189.209.119.179.0724,600
09 May 20249.149.189.119.139.0330,400
08 May 20249.109.159.059.159.0517,500
07 May 20249.119.139.039.109.0017,900
06 May 20249.019.189.009.078.9742,700
03 May 20249.019.048.999.008.9018,600
02 May 20249.009.078.979.008.9019,800
01 May 20248.929.068.928.988.886,500
30 Apr 20248.979.208.949.008.9047,800
29 Apr 20249.039.058.909.018.9114,600
29 Apr 20240.1 Dividend
26 Apr 20248.959.048.959.008.8013,100
25 Apr 20248.899.048.898.938.7317,000
24 Apr 20249.029.028.898.938.7327,200
23 Apr 20248.999.088.989.018.8123,700
22 Apr 20248.959.068.918.948.7435,200
19 Apr 20248.958.968.908.928.7217,600
18 Apr 20248.838.958.798.938.7313,400
17 Apr 20248.878.958.798.808.6122,000
16 Apr 20248.908.918.758.798.6023,400
15 Apr 20249.239.238.908.928.7236,400
12 Apr 20249.249.249.029.028.8227,500
11 Apr 20249.269.319.209.229.0213,000
10 Apr 20249.369.369.269.319.1133,900
09 Apr 20249.399.429.369.419.2012,800
08 Apr 20249.359.409.319.339.1330,700
05 Apr 20249.309.349.229.349.1426,100
04 Apr 20249.249.319.249.319.1116,600
03 Apr 20249.169.239.169.239.0314,000
02 Apr 20249.129.139.089.128.9210,100
01 Apr 20249.119.159.079.128.9216,400
28 Mar 20249.159.229.039.088.8823,300
27 Mar 20249.029.159.029.128.9212,400
27 Mar 20240.1 Dividend
26 Mar 20249.099.149.059.068.7626,900
25 Mar 20249.209.289.019.108.8048,600
22 Mar 20249.189.269.189.258.9513,400
21 Mar 20249.139.309.129.258.9529,000
20 Mar 20249.049.119.029.108.8019,700
19 Mar 20248.999.118.999.068.7612,000
18 Mar 20249.059.108.968.998.7026,000
15 Mar 20249.019.079.009.038.7326,200
14 Mar 20249.009.059.009.008.7142,100
13 Mar 20249.049.048.969.008.7118,400
12 Mar 20249.019.108.999.008.7139,300
11 Mar 20248.999.008.949.008.7124,400
08 Mar 20248.979.068.969.008.7137,400
07 Mar 20248.878.978.878.948.6519,100
06 Mar 20248.888.978.858.868.5715,200
05 Mar 20248.868.948.858.918.6220,600
04 Mar 20248.908.908.848.898.6017,800
01 Mar 20248.958.958.928.938.6417,400
29 Feb 20248.978.998.908.948.658,200
28 Feb 20248.958.958.898.928.639,100
28 Feb 20240.1 Dividend
27 Feb 20248.969.018.948.948.5516,600
26 Feb 20249.059.158.989.008.6133,900
23 Feb 20248.939.088.939.068.6724,600
22 Feb 20248.858.958.838.898.5030,400
21 Feb 20248.878.908.838.888.4914,800
20 Feb 20248.848.898.848.858.4718,600
16 Feb 20248.828.888.748.838.4515,400
15 Feb 20248.758.858.758.848.4617,700
14 Feb 20248.698.838.658.788.4018,000
13 Feb 20248.768.768.598.638.2553,400
12 Feb 20248.768.838.738.778.3948,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...