Toronto - Delayed Quote
CAD
Brompton Split Banc Corp. (SBC.TO)
13.02
-0.37
(-2.76%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.71
13.77
12.90
13.02
13.02
93,600
Oct 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
13.36
13.70
13.36
13.49
13.39
29,900
Oct 28, 2026
13.44
13.44
13.17
13.32
13.22
16,200
Oct 27, 2026
13.16
13.40
13.16
13.37
13.27
38,500
Oct 26, 2026
12.83
13.15
12.83
13.11
13.01
42,100
Oct 23, 2026
13.05
13.05
12.58
12.86
12.76
9,200
Oct 22, 2026
12.94
13.11
12.79
13.10
13.00
10,400
Oct 21, 2026
12.84
13.07
12.84
13.07
12.97
33,300
Oct 20, 2026
12.55
12.82
12.48
12.82
12.72
42,600
Oct 19, 2026
12.81
12.81
12.50
12.50
12.41
12,700
Oct 16, 2026
12.68
12.93
12.55
12.66
12.57
28,300
Oct 15, 2026
12.38
12.81
12.33
12.63
12.54
29,600
Oct 14, 2026
12.47
12.50
12.29
12.30
12.21
20,100
Oct 13, 2026
12.28
12.64
12.28
12.63
12.54
51,200
Oct 9, 2026
12.31
12.40
12.22
12.40
12.31
10,100
Oct 8, 2026
12.00
12.19
11.98
12.10
12.01
32,800
Oct 7, 2026
12.53
12.53
11.95
11.95
11.86
42,600
Oct 6, 2026
12.25
12.59
12.23
12.53
12.44
66,900
Oct 5, 2026
12.40
12.41
12.25
12.27
12.18
49,300
Oct 2, 2026
12.60
12.60
12.28
12.38
12.29
12,900
Oct 1, 2026
12.56
12.59
11.71
12.40
12.31
52,100
Sep 30, 2026
13.04
13.04
12.58
12.69
12.60
28,200
Sep 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
13.02
13.02
12.85
12.96
12.86
17,100
Sep 28, 2026
12.96
13.22
12.96
13.02
12.82
12,100
Sep 25, 2026
12.81
13.29
12.81
13.28
13.08
19,500
Sep 24, 2026
12.67
13.15
12.58
12.81
12.62
55,800
Sep 23, 2026
13.20
13.20
12.84
12.84
12.65
35,800
Sep 22, 2026
13.44
13.60
13.02
13.28
13.08
31,500
Sep 21, 2026
13.06
13.50
13.06
13.50
13.30
37,300
Sep 18, 2026
12.77
13.02
12.77
13.02
12.82
26,700
Sep 17, 2026
12.98
13.05
12.81
12.89
12.70
30,000
Sep 16, 2026
12.71
12.95
12.65
12.89
12.70
89,000
Sep 15, 2026
12.57
12.82
12.57
12.80
12.61
9,700
Sep 14, 2026
12.70
12.95
12.68
12.78
12.59
28,100
Sep 11, 2026
12.68
13.04
12.68
12.70
12.51
36,000
Sep 10, 2026
12.41
12.70
12.35
12.62
12.43
43,400
Sep 9, 2026
12.80
12.80
12.22
12.53
12.34
40,900
Sep 8, 2026
13.19
13.19
12.85
12.97
12.77
38,200
Sep 4, 2026
13.06
13.20
13.06
13.20
13.00
22,700
Sep 3, 2026
12.75
13.13
12.75
13.07
12.87
62,700
Sep 2, 2026
12.30
12.70
12.30
12.65
12.46
48,200
Sep 1, 2026
12.55
12.55
12.12
12.30
12.12
70,900
Aug 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
12.80
12.80
12.50
12.61
12.42
48,700
Aug 28, 2026
12.84
12.86
12.71
12.78
12.49
21,100
Aug 27, 2026
12.86
12.86
12.47
12.71
12.42
68,000
Aug 26, 2026
13.21
13.21
12.82
12.88
12.59
52,100
Aug 25, 2026
12.64
13.05
12.57
12.99
12.69
89,800
Aug 24, 2026
12.29
12.66
12.00
12.52
12.24
290,900
Aug 21, 2026
12.15
12.50
12.15
12.44
12.16
99,800
Aug 20, 2026
13.03
13.03
11.66
11.99
11.72
415,800
Aug 19, 2026
13.61
13.61
12.91
13.06
12.76
87,100
Aug 18, 2026
14.02
14.02
13.52
13.59
13.28
43,500
Aug 17, 2026
14.04
14.17
13.93
13.95
13.63
46,700
Aug 14, 2026
13.90
14.14
13.89
14.10
13.78
65,800
Aug 13, 2026
13.88
13.99
13.75
13.88
13.56
58,000
Aug 12, 2026
13.67
13.92
13.66
13.88
13.56
73,000
Aug 11, 2026
13.66
13.77
13.57
13.70
13.39
79,400
Aug 10, 2026
13.83
13.84
13.61
13.61
13.30
43,000
Aug 7, 2026
13.77
13.84
13.66
13.79
13.48
48,000
Aug 6, 2026
13.66
13.82
13.60
13.72
13.41
42,000
Aug 5, 2026
13.64
13.80
13.55
13.66
13.35
133,900
Aug 4, 2026
13.84
13.99
13.62
13.67
13.36
134,100
Jul 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
14.08
14.08
13.73
13.78
13.47
62,100
Jul 30, 2026
13.87
13.97
13.62
13.92
13.51
53,900
Jul 29, 2026
14.12
14.12
13.51
13.52
13.12
95,000
Jul 28, 2026
14.06
14.20
13.80
14.19
13.77
143,400
Jul 27, 2026
14.18
14.33
14.00
14.09
13.67
114,700
Jul 24, 2026
14.04
14.38
14.02
14.11
13.69
87,000
Jul 23, 2026
14.53
14.68
14.07
14.10
13.68
81,300
Jul 22, 2026
115:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
14.80
14.83
14.55
14.65
14.21
59,100
Jul 21, 2026
14.77
15.42
14.65
14.77
14.33
92,575
Jul 20, 2026
15.10
15.27
14.65
14.77
14.33
121,440
Jul 17, 2026
15.15
15.32
14.97
15.20
14.75
136,620
Jul 16, 2026
15.30
15.41
15.15
15.31
14.86
42,550
Jul 15, 2026
15.46
15.46
14.80
15.20
14.75
135,585
Jul 14, 2026
14.29
14.57
14.29
14.52
14.09
14,950
Jul 13, 2026
14.45
14.45
14.28
14.43
14.00
23,575
Jul 10, 2026
14.21
14.48
14.13
14.47
14.04
46,000
Jul 9, 2026
13.88
14.22
13.88
14.12
13.70
24,840
Jul 8, 2026
14.06
14.13
13.70
13.75
13.34
48,415
Jul 7, 2026
14.13
14.23
14.00
14.14
13.72
45,080
Jul 6, 2026
14.05
14.12
14.01
14.08
13.66
37,030
Jul 3, 2026
13.83
14.02
13.83
13.92
13.51
24,955
Jul 2, 2026
14.09
14.09
13.81
13.83
13.41
41,400
Jun 30, 2026
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
14.14
14.16
13.90
14.09
13.67
31,510
Jun 29, 2026
13.99
14.17
13.99
14.14
13.63
41,400
Jun 26, 2026
14.10
14.10
13.90
13.90
13.41
22,885
Jun 25, 2026
13.95
14.13
13.95
14.02
13.52
72,680
Jun 24, 2026
13.80
13.96
13.80
13.95
13.45
30,705
Jun 23, 2026
13.70
14.09
13.70
13.97
13.47
42,780
Jun 22, 2026
13.70
14.04
13.70
13.99
13.49
97,865
Jun 19, 2026
13.68
13.83
13.68
13.78
13.29
31,855
Jun 18, 2026
13.39
13.74
13.23
13.63
13.14
35,880
Jun 17, 2026
13.43
13.52
13.22
13.39
12.91
23,230
Jun 16, 2026
13.06
13.37
13.06
13.35
12.87
56,005
Jun 15, 2026
13.28
13.34
13.04
13.13
12.66
30,820
Jun 12, 2026
12.81
13.28
12.81
13.13
12.66
76,360
Jun 11, 2026
12.73
12.99
12.73
12.95
12.49
42,205
Jun 10, 2026
12.61
12.78
12.61
12.68
12.23
58,305
Jun 9, 2026
12.57
12.77
12.51
12.64
12.19
21,275
Jun 8, 2026
12.40
12.78
12.40
12.60
12.15
26,220
Jun 5, 2026
12.49
12.53
12.36
12.43
11.99
33,810
Jun 4, 2026
12.26
12.48
12.24
12.47
12.02
83,490
Jun 3, 2026
12.14
12.23
12.07
12.21
11.77
40,480
Jun 2, 2026
12.21
12.21
12.03
12.13
11.70
47,955
Jun 1, 2026
12.35
12.39
12.01
12.05
11.62
62,445
May 29, 2026
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.50
13.00
12.17
12.27
11.83
102,925
May 28, 2026
12.78
12.79
12.34
12.48
11.95
128,915
May 27, 2026
12.69
12.85
12.62
12.72
12.18
26,910
May 26, 2026
12.91
12.96
12.72
12.77
12.23
31,625
May 25, 2026
12.75
13.11
12.75
12.85
12.31
40,825
May 22, 2026
12.71
12.83
12.65
12.70
12.17
39,330
May 21, 2026
12.51
12.79
12.35
12.72
12.18
54,165
May 20, 2026
12.08
12.59
12.03
12.57
12.03
49,335
May 19, 2026
11.84
12.07
11.83
11.98
11.47
48,760
May 15, 2026
11.87
11.91
11.76
11.81
11.31
21,390
May 14, 2026
11.66
11.92
11.66
11.92
11.42
23,345
May 13, 2026
11.72
11.85
11.63
11.63
11.13
52,325
May 12, 2026
11.77
11.78
11.70
11.75
11.25
35,190
May 11, 2026
11.65
11.79
11.65
11.77
11.27
29,555
May 8, 2026
11.59
11.76
11.59
11.72
11.22
25,760
May 7, 2026
11.73
11.73
11.54
11.59
11.10
53,590
May 6, 2026
11.31
11.73
11.31
11.64
11.15
116,725
May 5, 2026
11.29
11.40
11.29
11.30
10.82
21,965
May 4, 2026
11.50
11.52
11.30
11.31
10.83
55,545
May 1, 2026
11.57
11.61
11.43
11.53
11.04
49,795
Apr 30, 2026
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
11.40
11.56
11.26
11.56
11.07
74,865
Apr 29, 2026
11.45
11.45
11.27
11.33
10.77
64,515
Apr 28, 2026
11.29
11.43
11.29
11.35
10.78
12,420
Apr 27, 2026
11.30
11.33
11.25
11.33
10.77
20,585
Apr 24, 2026
11.36
11.39
11.10
11.30
10.73
40,710
Apr 23, 2026
11.27
11.39
11.19
11.39
10.82
37,145
Apr 22, 2026
11.51
11.51
11.22
11.25
10.69
27,255
Apr 21, 2026
11.43
11.48
11.23
11.40
10.83
58,420
Apr 20, 2026
11.14
11.34
11.14
11.34
10.77
82,340
Apr 17, 2026
11.06
11.30
11.04
11.22
10.66
75,785
Apr 16, 2026
10.96
10.99
10.88
10.92
10.38
51,635
Apr 15, 2026
10.90
10.97
10.82
10.97
10.42
133,285
Apr 14, 2026
10.82
10.91
10.43
10.90
10.36
73,485
Apr 13, 2026
10.51
10.80
10.39
10.77
10.23
60,720
Apr 10, 2026
10.40
10.70
10.40
10.63
10.10
155,365
Apr 9, 2026
10.30
10.41
10.30
10.39
9.87
81,765
Apr 8, 2026
10.40
10.40
10.23
10.30
9.79
78,315
Apr 7, 2026
9.84
10.09
9.83
10.09
9.58
38,755
Apr 6, 2026
9.78
10.00
9.78
9.83
9.35
43,355
Apr 2, 2026
9.63
9.78
9.56
9.74
9.25
114,770
Apr 1, 2026
9.55
9.70
9.55
9.70
9.21
111,205
Mar 31, 2026
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.29
9.53
9.29
9.50
9.03
28,520
Mar 30, 2026
9.35
9.40
9.21
9.29
8.74
39,330
Mar 27, 2026
9.41
9.41
9.21
9.30
8.75
94,875
Mar 26, 2026
9.82
9.82
9.39
9.54
8.98
69,345
Mar 25, 2026
9.83
9.83
9.68
9.70
9.13
72,105
Mar 24, 2026
9.42
9.64
9.37
9.57
9.01
41,860
Mar 23, 2026
9.36
9.62
9.30
9.53
8.97
97,520
Mar 20, 2026
9.42
9.42
9.09
9.23
8.69
118,680
Mar 19, 2026
9.53
9.53
9.32
9.39
8.84
73,485
Mar 18, 2026
9.57
9.72
9.52
9.57
9.00
61,985
Mar 17, 2026
9.65
9.78
9.64
9.66
9.09
94,645
Mar 16, 2026
9.54
9.63
9.43
9.58
9.02
181,240
Mar 13, 2026
9.83
9.83
9.53
9.55
8.99
113,390
Mar 12, 2026
10.06
10.06
9.77
9.81
9.23
45,425
Mar 11, 2026
10.17
10.17
9.99
10.08
9.49
22,080
Mar 10, 2026
9.86
10.17
9.86
10.09
9.49
104,420
Mar 9, 2026
9.56
9.79
9.26
9.79
9.22
189,750
Mar 6, 2026
10.37
10.37
9.84
9.86
9.28
123,855
Mar 5, 2026
10.64
10.66
10.42
10.48
9.86
85,790
Mar 4, 2026
10.77
10.77
10.60
10.66
10.04
35,420
Mar 3, 2026
10.62
10.70
10.50
10.70
10.08
54,510
Mar 2, 2026
10.61
10.89
10.44
10.88
10.24
64,745
Feb 27, 2026
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
11.08
11.09
10.81
10.81
10.17
110,285
Feb 26, 2026
11.17
11.26
11.09
11.19
10.45
52,900
Feb 25, 2026
10.88
11.24
10.88
11.17
10.43
55,085
Feb 24, 2026
6:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
11.06
11.07
10.71
10.88
10.16
77,395
Feb 23, 2026
10.87
10.92
10.67
10.75
10.04
48,576
Feb 20, 2026
10.86
10.87
10.76
10.86
10.14
56,028
Feb 19, 2026
10.83
10.86
10.71
10.80
10.09
95,910
Feb 18, 2026
10.63
10.86
10.63
10.80
10.09
68,724
Feb 17, 2026
10.42
10.66
10.42
10.56
9.86
146,556
Feb 13, 2026
10.31
10.36
10.26
10.36
9.68
142,002
Feb 12, 2026
10.31
10.38
9.96
9.96
9.31
54,924
Feb 11, 2026
10.36
10.46
10.18
10.22
9.54
38,640
Feb 10, 2026
10.22
10.39
10.22
10.33
9.64
21,666
Feb 9, 2026
10.14
10.25
10.14
10.23
9.56
68,586
Feb 6, 2026
9.93
10.09
9.93
10.07
9.40
45,126
Feb 5, 2026
9.96
9.99
9.88
9.90
9.25
51,474
Feb 4, 2026
9.85
9.96
9.85
9.96
9.31
36,984
Feb 3, 2026
9.75
9.86
9.75
9.84
9.19
33,534
Feb 2, 2026
9.60
9.74
9.60
9.72
9.08
57,822
Jan 30, 2026
0.072464
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.64
9.92
9.59
9.61
8.97
24,564
Jan 29, 2026
9.78
9.85
9.72
9.81
9.10
36,708
Jan 28, 2026
9.86
10.05
9.67
9.72
9.01
122,958
Jan 27, 2026
9.84
9.86
9.80
9.85
9.13
64,308
Jan 26, 2026
9.79
9.92
9.75
9.86
9.14
56,442
Jan 23, 2026
9.72
9.79
9.72
9.78
9.07
19,458
Jan 22, 2026
9.67
9.83
9.66
9.83
9.12
23,184
Jan 21, 2026
9.68
9.75
9.54
9.74
9.03
54,648
Jan 20, 2026
9.68
9.71
9.62
9.64
8.94
25,116
Jan 19, 2026
9.64
9.69
9.62
9.67
8.97
34,224
Jan 16, 2026
9.72
9.80
9.70
9.73
9.02
31,464
Jan 15, 2026
9.71
9.74
9.64
9.71
9.00
41,262
Jan 14, 2026
9.75
9.75
9.58
9.64
8.94
113,574
Jan 13, 2026
9.80
9.80
9.70
9.75
9.04
30,636
Jan 12, 2026
9.83
9.86
9.76
9.79
9.08
23,322
Jan 9, 2026
9.67
9.88
9.67
9.83
9.11
121,164
Jan 8, 2026
9.72
9.75
9.67
9.71
9.00
20,424
Jan 7, 2026
9.75
9.75
9.64
9.70
8.99
61,824
Jan 6, 2026
9.80
9.93
9.78
9.79
9.08
98,946
Jan 5, 2026
9.69
9.78
9.64
9.78
9.06
40,020
Jan 2, 2026
9.69
9.71
9.60
9.66
8.96
36,708
Dec 31, 2025
0.072464
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.70
9.71
9.57
9.59
8.89
22,080
Dec 30, 2025
9.60
9.70
9.60
9.67
8.90
42,228
Dec 29, 2025
9.41
9.62
9.38
9.62
8.85
79,902
Dec 24, 2025
9.46
9.49
9.41
9.45
8.69
17,802
Dec 23, 2025
9.36
9.49
9.32
9.48
8.72
61,962
Dec 22, 2025
9.42
9.42
9.33
9.36
8.61
44,298
Dec 19, 2025
9.23
9.41
9.23
9.41
8.66
60,030
Dec 18, 2025
9.29
9.31
9.25
9.30
8.55
48,438
Dec 17, 2025
9.26
9.26
9.13
9.20
8.47
63,204
Dec 16, 2025
9.25
9.28
9.14
9.23
8.49
70,794
Dec 15, 2025
9.35
9.37
9.27
9.29
8.55
57,822
Dec 12, 2025
9.38
9.49
9.20
9.30
8.55
122,406
Dec 11, 2025
9.32
9.33
9.27
9.33
8.59
22,632
Dec 10, 2025
9.05
9.28
9.02
9.28
8.53
115,506
Dec 9, 2025
8.99
9.09
8.99
9.09
8.36
46,920
Dec 8, 2025
9.06
9.09
8.99
9.02
8.30
71,898
Dec 5, 2025
9.02
9.08
9.01
9.07
8.35
44,712
Dec 4, 2025
8.96
9.05
8.91
9.03
8.31
113,298
Dec 3, 2025
8.89
9.01
8.88
8.95
8.23
96,462
Dec 2, 2025
8.80
8.94
8.80
8.94
8.23
67,206
Dec 1, 2025
8.88
8.91
8.73
8.77
8.07
147,246
Nov 28, 2025
0.072464
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
8.85
8.94
8.80
8.87
8.16
21,528
Nov 27, 2025
8.88
8.98
8.85
8.91
8.13
45,954
Nov 26, 2025
8.88
8.96
8.88
8.92
8.14
75,072
Nov 25, 2025
8.79
8.88
8.72
8.88
8.10
46,506
Nov 24, 2025
8.70
8.77
8.67
8.77
8.00
102,534
Nov 21, 2025
8.62
8.66
8.47
8.62
7.87
71,760
Nov 20, 2025
8.73
8.83
8.55
8.55
7.80
60,720
Nov 19, 2025
8.57
8.89
8.56
8.66
7.90
134,274
Nov 18, 2025
8.69
8.69
8.51
8.59
7.84
44,436
Nov 17, 2025
8.83
8.83
8.60
8.65
7.90
94,668
Nov 14, 2025
8.90
8.90
7.97
8.86
8.08
111,918
Nov 13, 2025
8.93
8.95
8.73
8.78
8.02
60,996
Nov 12, 2025
8.72
8.95
8.72
8.94
8.16
56,028
Nov 11, 2025
8.67
8.74
8.66
8.74
7.98
47,886
Nov 10, 2025
8.57
8.70
8.56
8.59
7.84
43,608
Nov 7, 2025
8.47
8.55
8.31
8.51
7.76
92,322
Nov 6, 2025
8.53
8.61
8.47
8.53
7.78
113,850
Nov 5, 2025
8.43
8.62
8.43
8.56
7.81
53,544
Nov 4, 2025
8.55
8.59
8.46
8.50
7.76
88,044
Nov 3, 2025
8.78
8.78
8.52
8.59
7.84
89,976
Oct 31, 2025
0.072464
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
8.68
8.80
8.62
8.75
7.98
84,732
Oct 30, 2025
8.63
8.82
8.63
8.67
7.84
139,518
