Skip to main content

Brompton Split Banc Corp Cl A (TSX: SBC )

8.750 -0.080 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.30 10.30 10.30 0 +0.15(+1.48%)
Jun 28, 2012 10.11 10.15 10.00 10.15 32,923 +0.03(+0.30%)
Jun 27, 2012 10.22 10.25 10.12 10.12 3,125 -0.09(-0.88%)
Jun 26, 2012 10.25 10.25 10.21 10.21 6,772 -0.01(-0.10%)
Jun 25, 2012 10.23 10.23 10.22 10.22 1,800 -0.09(-0.87%)
Jun 22, 2012 10.36 10.40 10.29 10.31 7,850 -0.09(-0.87%)
Jun 21, 2012 10.40 10.40 10.40 10.40 550 -0.20(-1.89%)
Jun 20, 2012 10.61 10.61 10.60 10.60 3,200 +0.00(+0.00%)
Jun 19, 2012 10.26 10.66 10.25 10.60 8,040 +0.34(+3.31%)
Jun 18, 2012 10.26 10.26 10.26 10.26 700 +0.04(+0.39%)
Jun 15, 2012 10.24 10.24 10.20 10.22 1,423 +0.12(+1.19%)
Jun 14, 2012 10.20 10.27 10.10 10.10 7,481 -0.17(-1.66%)
Jun 13, 2012 10.01 10.27 10.00 10.27 43,400 +0.22(+2.19%)
Jun 12, 2012 10.19 10.19 10.02 10.05 13,090 -0.15(-1.47%)
Jun 11, 2012 10.50 10.50 10.12 10.20 7,682 -0.21(-2.02%)
Jun 08, 2012 10.49 10.50 10.41 10.41 2,815 -0.08(-0.76%)
Jun 07, 2012 10.49 10.50 10.40 10.49 6,550 +0.23(+2.24%)
Jun 06, 2012 10.20 10.27 10.19 10.26 580 +0.01(+0.10%)
Jun 05, 2012 10.10 10.30 10.10 10.25 3,180 +0.35(+3.54%)
Jun 04, 2012 10.15 10.15 9.750 9.900 6,550 -0.10(-1.00%)
Jun 02, 2012 10.25 10.25 10.00 10.00 14,700 +0.00(+0.00%)
Jun 01, 2012 10.25 10.25 10.00 10.00 14,700 -0.25(-2.44%)
May 31, 2012 10.50 10.50 10.25 10.25 17,735 -0.25(-2.38%)
May 30, 2012 10.40 10.50 10.32 10.50 6,700 +0.06(+0.57%)
May 29, 2012 10.36 10.44 10.34 10.44 6,069 +0.09(+0.87%)
May 28, 2012 10.44 10.44 10.35 10.35 2,700 -0.05(-0.48%)
May 25, 2012 10.50 10.50 10.40 10.40 2,400 -0.10(-0.95%)
May 24, 2012 10.65 10.68 10.50 10.50 4,100 -0.10(-0.94%)
May 23, 2012 10.60 10.60 10.60 10.60 11,124 +0.00(+0.00%)
May 22, 2012 10.58 10.60 10.58 10.60 2,500 +0.30(+2.91%)
May 18, 2012 10.30 10.30 10.30 0 -0.10(-0.96%)
May 17, 2012 10.40 10.40 10.40 10.40 700 -0.20(-1.89%)
May 16, 2012 10.47 10.60 10.47 10.60 2,070 +0.20(+1.92%)
May 15, 2012 10.66 10.69 10.39 10.40 8,628 -0.35(-3.26%)
May 14, 2012 10.88 10.88 10.75 10.75 6,696 -0.13(-1.19%)
May 11, 2012 10.95 10.95 10.88 10.88 4,190 -0.07(-0.64%)
May 10, 2012 10.95 10.95 10.95 10.95 700 +0.00(+0.00%)
May 09, 2012 10.92 10.95 10.85 10.95 9,807 +0.03(+0.27%)
May 08, 2012 11.08 11.08 10.81 10.92 8,945 -0.17(-1.53%)
May 07, 2012 11.05 11.15 11.04 11.09 1,500 +0.04(+0.36%)
May 04, 2012 11.30 11.30 11.05 11.05 17,815 -0.29(-2.56%)
May 03, 2012 11.40 11.40 11.34 11.34 6,450 -0.01(-0.09%)
May 02, 2012 11.35 11.40 11.35 11.35 1,750 -0.03(-0.26%)
May 01, 2012 11.38 11.38 11.38 11.38 100 -0.02(-0.18%)
Apr 30, 2012 11.37 11.40 11.25 11.40 15,000 +0.10(+0.88%)
Apr 27, 2012 11.45 11.45 11.10 11.30 8,800 -0.17(-1.48%)
Apr 26, 2012 11.65 11.65 11.45 11.47 11,967 -0.32(-2.71%)
Apr 25, 2012 11.89 11.89 11.61 11.79 7,653 -0.06(-0.51%)
Apr 24, 2012 11.82 11.85 11.82 11.85 1,700 +0.03(+0.25%)
Apr 23, 2012 11.85 11.85 11.81 11.82 3,650 -0.10(-0.84%)
Apr 20, 2012 11.92 11.93 11.83 11.92 8,620 +0.03(+0.25%)
Apr 19, 2012 11.93 11.93 11.81 11.89 8,204 -0.04(-0.34%)
Apr 18, 2012 11.81 11.93 11.81 11.93 10,970 +0.15(+1.27%)
Apr 17, 2012 11.62 11.79 11.40 11.78 7,508 +0.11(+0.94%)
Apr 16, 2012 11.64 11.67 11.64 11.67 418 +0.15(+1.30%)
Apr 13, 2012 11.80 11.80 11.52 11.52 11,950 -0.41(-3.44%)
Apr 12, 2012 11.66 11.93 11.65 11.93 7,800 +0.12(+1.02%)
Apr 11, 2012 11.61 11.81 11.61 11.81 7,061 +0.06(+0.51%)
Apr 10, 2012 11.72 11.80 11.50 11.75 6,900 +0.14(+1.21%)
Apr 09, 2012 11.92 11.92 11.61 11.61 1,870 -0.32(-2.68%)
Apr 05, 2012 12.00 12.00 11.92 11.93 6,940 -0.04(-0.33%)
Apr 04, 2012 12.02 12.02 11.96 11.97 9,100 -0.23(-1.89%)
Apr 03, 2012 12.25 12.25 12.16 12.20 3,007 -0.08(-0.65%)
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.