Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brompton Split Banc Corp Cl A (TSX: SBC )

9.210 +0.090 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.750 7.750 7.400 7.490 87,692 -0.29(-3.73%)
May 28, 2020 7.910 7.960 7.680 7.780 60,302 -0.22(-2.75%)
May 27, 2020 7.960 8.000 7.870 8.000 194,327 +0.04(+0.50%)
May 26, 2020 7.690 7.970 7.680 7.960 115,469 +0.36(+4.74%)
May 25, 2020 7.510 7.640 7.510 7.600 33,580 +0.15(+2.01%)
May 22, 2020 7.600 7.600 7.350 7.450 73,794 -0.19(-2.49%)
May 21, 2020 7.790 7.790 7.500 7.640 61,484 -0.07(-0.91%)
May 20, 2020 7.900 7.900 7.700 7.710 123,386 -0.34(-4.22%)
May 19, 2020 8.250 8.290 8.050 8.050 27,436 +0.33(+4.27%)
May 15, 2020 7.720 7.720 7.720 0 -0.13(-1.66%)
May 14, 2020 7.680 8.020 7.300 7.850 41,620 +0.10(+1.29%)
May 13, 2020 8.200 8.200 7.670 7.750 54,554 -0.42(-5.14%)
May 12, 2020 8.310 8.550 8.170 8.170 34,219 -0.08(-0.97%)
May 11, 2020 8.160 8.270 8.070 8.250 44,148 +0.00(+0.00%)
May 08, 2020 8.080 8.350 8.080 8.250 21,201 +0.19(+2.36%)
May 07, 2020 8.040 8.250 8.040 8.060 34,503 +0.02(+0.25%)
May 06, 2020 8.240 8.240 8.020 8.040 20,309 -0.10(-1.23%)
May 05, 2020 7.970 8.250 7.970 8.140 28,554 +0.24(+3.04%)
May 04, 2020 7.500 7.960 7.490 7.900 65,471 +0.23(+3.00%)
May 01, 2020 7.430 7.740 7.430 7.670 65,032 -0.22(-2.79%)
Apr 30, 2020 8.320 8.320 7.780 7.890 40,412 -0.45(-5.40%)
Apr 29, 2020 8.160 8.650 8.060 8.340 49,254 +0.24(+2.96%)
Apr 28, 2020 7.890 8.160 7.880 8.100 52,544 +0.45(+5.88%)
Apr 27, 2020 7.340 7.650 7.300 7.650 34,263 +0.43(+5.96%)
Apr 24, 2020 7.300 7.380 7.200 7.220 55,742 -0.01(-0.14%)
Apr 23, 2020 7.220 7.380 7.220 7.230 17,855 +0.03(+0.42%)
Apr 22, 2020 7.290 7.370 7.200 7.200 34,651 -0.02(-0.28%)
Apr 21, 2020 7.450 7.480 7.200 7.220 37,076 -0.42(-5.50%)
Apr 20, 2020 7.400 7.770 7.250 7.640 48,205 +0.08(+1.06%)
Apr 17, 2020 7.410 7.800 7.410 7.560 35,994 +0.31(+4.28%)
Apr 16, 2020 7.550 7.550 7.170 7.250 37,632 -0.30(-3.97%)
Apr 15, 2020 8.100 8.100 7.350 7.550 76,076 -0.59(-7.25%)
Apr 14, 2020 8.270 8.320 8.050 8.140 23,297 -0.01(-0.12%)
Apr 13, 2020 8.300 8.300 8.090 8.150 27,463 -0.12(-1.45%)
Apr 09, 2020 8.270 8.270 8.270 0 +0.26(+3.25%)
Apr 08, 2020 7.750 8.030 7.750 8.010 41,869 +0.27(+3.49%)
Apr 07, 2020 7.560 8.000 7.560 7.740 91,046 +0.36(+4.88%)
Apr 06, 2020 7.440 7.440 7.290 7.380 28,058 +0.46(+6.65%)
Apr 03, 2020 7.100 7.100 6.600 6.920 32,491 -0.15(-2.12%)
Apr 02, 2020 7.100 7.330 7.060 7.070 33,993 +0.02(+0.28%)
Apr 01, 2020 7.130 7.300 7.020 7.050 29,105 -0.46(-6.13%)
Mar 31, 2020 6.720 7.630 6.510 7.510 98,985 +0.67(+9.80%)
Mar 30, 2020 6.300 6.850 6.300 6.840 67,195 +0.55(+8.74%)
Mar 27, 2020 6.420 6.580 6.010 6.290 73,179 -0.35(-5.27%)
Mar 26, 2020 6.510 7.590 6.510 6.640 88,451 +0.16(+2.47%)
Mar 25, 2020 5.250 6.900 5.250 6.480 184,997 +1.55(+31.44%)
Mar 24, 2020 4.750 5.260 4.160 4.930 390,416 +0.52(+11.79%)
Mar 23, 2020 5.220 5.220 4.390 4.410 65,682 -1.06(-19.38%)
Mar 20, 2020 6.100 6.600 5.380 5.470 99,358 -0.33(-5.69%)
Mar 19, 2020 5.230 5.850 4.890 5.800 40,932 -0.03(-0.51%)
Mar 18, 2020 6.570 6.900 5.510 5.830 65,036 -1.54(-20.90%)
Mar 17, 2020 7.000 7.450 6.710 7.370 19,681 +0.37(+5.29%)
Mar 16, 2020 7.590 7.590 6.000 7.000 35,356 -0.75(-9.68%)
Mar 13, 2020 7.510 8.000 7.500 7.750 38,095 +0.72(+10.24%)
Mar 12, 2020 8.780 8.780 7.020 7.030 61,292 -1.97(-21.89%)
Mar 11, 2020 9.070 9.170 8.950 9.000 21,280 -0.29(-3.12%)
Mar 10, 2020 9.120 9.600 9.050 9.290 31,263 +0.37(+4.15%)
Mar 09, 2020 9.500 9.640 8.860 8.920 85,607 -1.28(-12.55%)
Mar 06, 2020 10.34 10.39 10.14 10.20 48,527 -0.44(-4.14%)
Mar 05, 2020 10.95 10.95 10.50 10.64 45,604 -0.31(-2.83%)
Mar 04, 2020 11.00 11.00 10.54 10.95 48,582 +0.29(+2.72%)
Mar 03, 2020 11.99 11.99 10.63 10.66 18,655 -0.24(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.