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 )

9.130 -0.050 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 9.750 9.750 9.620 9.670 24,691 -0.17(-1.73%)
Aug 28, 2020 9.900 9.940 9.760 9.840 21,342 -0.13(-1.30%)
Aug 27, 2020 9.910 10.06 9.790 9.970 53,095 +0.19(+1.94%)
Aug 26, 2020 9.650 9.840 9.650 9.780 33,961 +0.25(+2.62%)
Aug 25, 2020 9.600 9.600 9.250 9.530 65,072 +0.03(+0.32%)
Aug 24, 2020 9.390 9.500 9.340 9.500 24,075 +0.20(+2.15%)
Aug 21, 2020 9.320 9.320 9.250 9.300 12,747 -0.02(-0.21%)
Aug 20, 2020 9.340 9.340 9.240 9.320 20,513 -0.06(-0.64%)
Aug 19, 2020 9.300 9.390 9.230 9.380 23,968 +0.13(+1.41%)
Aug 18, 2020 9.300 9.350 9.250 9.250 10,948 +0.03(+0.33%)
Aug 17, 2020 9.240 9.250 9.140 9.220 5,404 +0.01(+0.11%)
Aug 14, 2020 9.360 9.360 9.100 9.210 55,254 -0.19(-2.02%)
Aug 13, 2020 9.450 9.500 9.350 9.400 16,993 -0.02(-0.21%)
Aug 12, 2020 9.230 9.500 9.230 9.420 14,649 +0.20(+2.17%)
Aug 11, 2020 9.000 9.360 9.000 9.220 42,717 +0.27(+3.02%)
Aug 10, 2020 8.750 9.010 8.750 8.950 30,380 +0.20(+2.29%)
Aug 07, 2020 8.610 8.750 8.610 8.750 25,083 +0.05(+0.57%)
Aug 06, 2020 8.670 8.700 8.600 8.700 17,655 +0.14(+1.64%)
Aug 05, 2020 8.500 8.640 8.500 8.560 23,786 +0.06(+0.71%)
Aug 04, 2020 8.420 8.590 8.420 8.500 10,673 +0.07(+0.83%)
Jul 31, 2020 8.430 8.430 8.430 0 -0.18(-2.09%)
Jul 30, 2020 8.520 8.610 8.410 8.610 20,178 -0.05(-0.58%)
Jul 29, 2020 8.670 8.670 8.610 8.660 22,718 -0.01(-0.12%)
Jul 28, 2020 8.580 8.670 8.400 8.670 72,739 +0.06(+0.70%)
Jul 27, 2020 8.590 8.610 8.440 8.610 15,923 +0.06(+0.70%)
Jul 24, 2020 8.500 8.580 8.450 8.550 15,113 -0.02(-0.23%)
Jul 23, 2020 8.620 8.620 8.500 8.570 18,586 -0.02(-0.23%)
Jul 22, 2020 8.630 8.640 8.580 8.590 21,582 -0.03(-0.35%)
Jul 21, 2020 8.390 8.650 8.390 8.620 30,711 +0.34(+4.11%)
Jul 20, 2020 8.480 8.480 8.200 8.280 17,447 -0.18(-2.13%)
Jul 17, 2020 8.410 8.500 8.410 8.460 33,032 +0.09(+1.08%)
Jul 16, 2020 8.320 8.440 8.300 8.370 28,813 -0.05(-0.59%)
Jul 15, 2020 8.290 8.450 8.290 8.420 49,051 +0.22(+2.68%)
Jul 14, 2020 8.040 8.200 7.960 8.200 15,844 +0.15(+1.86%)
Jul 13, 2020 7.970 8.080 7.900 8.050 41,327 +0.04(+0.50%)
Jul 10, 2020 7.750 8.010 7.720 8.010 15,250 +0.30(+3.89%)
Jul 09, 2020 8.040 8.040 7.700 7.710 27,042 -0.19(-2.41%)
Jul 08, 2020 8.000 8.050 7.800 7.900 18,897 -0.07(-0.88%)
Jul 07, 2020 8.250 8.260 7.800 7.970 40,366 -0.32(-3.86%)
Jul 06, 2020 8.290 8.310 8.200 8.290 17,250 +0.09(+1.10%)
Jul 03, 2020 8.180 8.230 8.180 8.200 5,914 -0.02(-0.24%)
Jul 02, 2020 8.130 8.350 8.130 8.220 32,967 +0.07(+0.86%)
Jun 30, 2020 8.150 8.150 8.150 0 +0.09(+1.12%)
Jun 29, 2020 8.190 8.190 8.030 8.060 13,652 -0.12(-1.47%)
Jun 26, 2020 8.300 8.300 8.150 8.180 33,738 -0.18(-2.15%)
Jun 25, 2020 8.250 8.380 8.200 8.360 24,619 +0.11(+1.33%)
Jun 24, 2020 8.350 8.400 8.060 8.250 37,816 -0.14(-1.67%)
Jun 23, 2020 8.400 8.470 8.340 8.390 17,775 +0.02(+0.24%)
Jun 22, 2020 8.360 8.400 8.250 8.370 44,559 +0.00(+0.00%)
Jun 19, 2020 8.430 8.430 8.200 8.370 23,624 +0.11(+1.33%)
Jun 18, 2020 8.370 8.370 8.170 8.260 2,400 +0.08(+0.98%)
Jun 17, 2020 8.350 8.350 8.180 8.180 28,750 -0.10(-1.21%)
Jun 16, 2020 8.400 8.400 8.200 8.280 37,063 +0.21(+2.60%)
Jun 15, 2020 8.030 8.140 7.920 8.070 97,739 -0.13(-1.59%)
Jun 12, 2020 8.380 8.380 8.080 8.200 28,145 +0.35(+4.46%)
Jun 11, 2020 8.230 8.230 7.690 7.850 87,232 -0.65(-7.65%)
Jun 10, 2020 8.780 8.780 8.350 8.500 106,752 -0.22(-2.52%)
Jun 09, 2020 8.690 8.770 8.560 8.720 84,153 -0.05(-0.57%)
Jun 08, 2020 8.740 8.840 8.640 8.770 88,113 +0.20(+2.33%)
Jun 05, 2020 8.270 8.700 8.270 8.570 138,566 +0.37(+4.51%)
Jun 04, 2020 8.340 8.340 8.100 8.200 38,601 -0.04(-0.49%)
Jun 03, 2020 8.050 8.300 8.040 8.240 116,872 +0.22(+2.74%)
Jun 02, 2020 7.820 8.050 7.820 8.020 72,759 +0.22(+2.82%)
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.