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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.69	11.74	11.74	11.8	11.47	67,012
November 06, 2025	11.77	11.77	11.77	11.88	11.69	82,500
November 05, 2025	11.63	11.81	11.81	11.9	11.63	38,800
November 04, 2025	11.8	11.73	11.73	11.85	11.67	63,800
November 03, 2025	12.12	11.85	11.85	12.12	11.76	65,213
October 31, 2025	11.98	12.07	12.07	12.15	11.89	61,412
October 30, 2025	11.91	11.96	11.86	12.17	11.91	101,100
October 29, 2025	12.67	11.96	11.86	12.67	11.8	149,806
October 28, 2025	12.63	12.63	12.52	12.85	12.58	35,001
October 27, 2025	13.3	12.63	12.52	13.3	12.5	74,800
October 24, 2025	12.31	12.44	12.33	12.47	12.15	81,783
October 23, 2025	12.03	12.24	12.14	12.3	12.01	166,608
October 22, 2025	12.03	11.98	11.88	12.08	11.87	139,630
October 21, 2025	11.95	12.01	11.91	12.1	11.93	114,927
October 20, 2025	11.74	11.96	11.86	11.96	11.71	62,829
October 17, 2025	11.62	11.68	11.59	11.75	11.62	39,355
October 16, 2025	11.87	11.66	11.56	11.87	11.62	42,003
October 15, 2025	11.71	11.91	11.81	11.92	11.71	35,473
October 14, 2025	11.32	11.71	11.61	11.72	11.32	81,783
October 10, 2025	11.62	11.38	11.29	11.68	11.32	38,142
October 09, 2025	11.74	11.61	11.51	11.74	11.61	72,540
October 08, 2025	11.55	11.69	11.59	11.74	11.4	185,445
October 07, 2025	11.28	11.46	11.37	11.63	11.28	141,804
October 06, 2025	11.08	11.03	10.93	11.09	10.96	32,409
October 03, 2025	10.9	11.09	11	11.09	10.9	22,230
October 02, 2025	11.03	10.91	10.82	11.03	10.81	20,592
October 01, 2025	10.94	10.98	10.89	11.02	10.89	14,976
September 30, 2025	10.88	10.86	10.77	10.91	10.77	25,750
September 29, 2025	11.07	10.88	10.79	11.07	10.85	19,232
September 26, 2025	12.71	12.97	12.78	12.97	12.71	28,400
September 25, 2025	12.66	12.73	12.54	12.78	12.6	14,300
September 24, 2025	12.83	12.69	12.5	12.85	12.66	37,600
September 23, 2025	12.84	12.84	12.65	12.86	12.8	29,100
September 22, 2025	12.61	12.77	12.58	12.91	12.61	43,018
September 19, 2025	12.67	12.98	12.79	12.98	12.65	15,813
September 18, 2025	12.37	12.67	12.48	12.7	12.37	17,501
September 17, 2025	12.37	12.62	12.44	12.68	12.37	15,900
September 16, 2025	12.4	12.5	12.32	12.5	12.36	47,934
September 15, 2025	12.39	12.37	12.19	12.39	12.24	16,800
September 12, 2025	12.45	12.31	12.13	12.45	12.31	19,105
September 11, 2025	12.29	12.37	12.19	12.43	12.29	17,331
September 10, 2025	12.21	12.3	12.12	12.3	12.18	18,800
September 09, 2025	12.13	12.15	11.97	12.18	11.99	16,500
September 08, 2025	12.2	12.05	11.87	12.2	11.89	26,738
September 05, 2025	12.09	12.16	11.98	12.25	12.09	19,600
September 04, 2025	11.97	12.22	12.04	12.22	11.97	51,500
September 03, 2025	11.8	12.1	11.92	12.1	11.8	33,200
September 02, 2025	11.67	11.77	11.6	11.77	11.65	23,340
August 29, 2025	11.76	11.87	11.7	11.89	11.76	12,700
August 28, 2025	11.95	11.79	11.53	11.96	11.79	54,539
August 27, 2025	11.7	11.93	11.67	11.98	11.7	64,833
August 26, 2025	11.41	11.7	11.44	11.75	11.41	62,502
August 25, 2025	11.45	11.4	11.15	11.45	11.36	13,139
August 22, 2025	11.32	11.41	11.16	11.5	11.32	34,000
August 21, 2025	11.36	11.39	11.14	11.4	11.36	4,200
August 20, 2025	11.31	11.33	11.08	11.36	11.3	6,445
August 19, 2025	11.37	11.36	11.11	11.4	11.35	14,300
August 18, 2025	11.31	11.36	11.11	11.4	11.31	10,107
August 15, 2025	11.36	11.4	11.15	11.4	11.3	24,400
August 14, 2025	11.32	11.34	11.09	11.34	11.23	23,115

Brompton Split Banc Corp. (SBC.TO) TSX