Brompton Split Banc Corp. - SBC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.59	13.67	13.67	13.75	13.59	33,639
October 16, 2025	13.89	13.64	13.64	13.89	13.6	35,900
October 15, 2025	13.7	13.93	13.93	13.95	13.7	30,319
October 14, 2025	13.24	13.7	13.7	13.71	13.24	69,900
October 10, 2025	13.6	13.32	13.32	13.66	13.25	32,600
October 09, 2025	13.74	13.58	13.58	13.74	13.58	62,000
October 08, 2025	13.51	13.68	13.68	13.73	13.34	158,500
October 07, 2025	13.2	13.41	13.41	13.61	13.2	121,200
October 06, 2025	12.96	12.9	12.9	12.98	12.82	27,700
October 03, 2025	12.75	12.97	12.97	12.97	12.75	18,981
October 02, 2025	12.9	12.77	12.77	12.9	12.65	17,600
October 01, 2025	12.8	12.85	12.85	12.89	12.74	12,800
September 30, 2025	12.73	12.71	12.71	12.76	12.6	22,009
September 29, 2025	12.95	12.73	12.73	12.95	12.7	16,438
September 26, 2025	12.71	12.97	12.97	12.97	12.71	28,400
September 25, 2025	12.66	12.73	12.73	12.78	12.6	14,300
September 24, 2025	12.83	12.69	12.69	12.85	12.66	37,600
September 23, 2025	12.84	12.84	12.84	12.86	12.8	29,100
September 22, 2025	12.61	12.77	12.77	12.91	12.61	43,018
September 19, 2025	12.67	12.98	12.98	12.98	12.65	15,813
September 18, 2025	12.37	12.67	12.67	12.7	12.37	17,501
September 17, 2025	12.37	12.62	12.62	12.68	12.37	15,900
September 16, 2025	12.4	12.5	12.5	12.5	12.36	47,934
September 15, 2025	12.39	12.37	12.37	12.39	12.24	16,800
September 12, 2025	12.45	12.31	12.31	12.45	12.31	19,105
September 11, 2025	12.29	12.37	12.37	12.43	12.29	17,331
September 10, 2025	12.21	12.3	12.3	12.3	12.18	18,800
September 09, 2025	12.13	12.15	12.15	12.18	11.99	16,500
September 08, 2025	12.2	12.05	12.05	12.2	11.89	26,738
September 05, 2025	12.09	12.16	12.16	12.25	12.09	19,600
September 04, 2025	11.97	12.22	12.22	12.22	11.97	51,500
September 03, 2025	11.8	12.1	12.1	12.1	11.8	33,200
September 02, 2025	11.67	11.77	11.77	11.77	11.65	23,340
August 29, 2025	11.76	11.87	11.87	11.89	11.76	12,700
August 28, 2025	11.95	11.79	11.69	11.96	11.79	54,539
August 27, 2025	11.7	11.93	11.83	11.98	11.7	64,833
August 26, 2025	11.41	11.7	11.7	11.75	11.41	62,502
August 25, 2025	11.45	11.4	11.4	11.45	11.36	13,139
August 22, 2025	11.32	11.41	11.41	11.5	11.32	34,000
August 21, 2025	11.36	11.39	11.39	11.4	11.36	4,200
August 20, 2025	11.31	11.33	11.33	11.36	11.3	6,445
August 19, 2025	11.37	11.36	11.36	11.4	11.35	14,300
August 18, 2025	11.31	11.36	11.36	11.4	11.31	10,107
August 15, 2025	11.36	11.4	11.4	11.4	11.3	24,400
August 14, 2025	11.32	11.34	11.34	11.34	11.23	23,115
August 13, 2025	11.18	11.26	11.26	11.3	11.18	15,800
August 12, 2025	11.07	11.14	11.14	11.19	11.07	15,415
August 11, 2025	11.02	11.07	11.07	11.09	11.02	24,831
August 08, 2025	10.85	11.09	11.09	11.15	10.85	17,300
August 07, 2025	10.93	10.92	10.92	10.93	10.84	6,400
August 06, 2025	10.85	10.85	10.85	10.95	10.84	8,101
August 05, 2025	10.62	10.82	10.82	10.95	10.62	33,212
August 01, 2025	10.84	10.67	10.67	10.84	10.35	32,151
July 31, 2025	11.08	10.87	10.87	11.08	10.87	18,500
July 30, 2025	11.13	11.06	10.96	11.13	11.02	13,277
July 29, 2025	11.13	11.08	10.98	11.15	11.05	18,944
July 28, 2025	11.12	11.13	11.03	11.16	11.1	35,800
July 25, 2025	11.12	11.18	11.08	11.18	11.07	11,300
July 24, 2025	11.1	11.08	10.98	11.11	11.05	22,909
July 23, 2025	11.05	11.1	11.1	11.11	11.05	19,331

Brompton Split Banc Corp. (SBC.TO) TSX