TSX · SBC · stock
Brompton Split Banc Corp. (SBC) stock price history
Every TSX trading session of Brompton Split Banc Corp. from Nov 16, 2005 to Sep 28, 2026: 5,237 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBC adjusted close, 2005 to 2026
- CA$15.08
- All time high, 2026
- CA$15.23
- 52 week high, CA$7.17 low
- 5,237
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SBC key facts
- Brompton Split Banc Corp. (SBC) closed at CA$13.02 on Sep 28, 2026 on TSX.
- SBC's all time high close is CA$15.08, set on Jul 16, 2026; its all time low close is CA$0.1945 on Feb 23, 2009.
- SBC's 52 week range is CA$7.17 to CA$15.23.
- SBC returned +77.8% over the year to Sep 28, 2026 and +209.1% over five years.
- Over ten years SBC returned +562%, +20.8% a year compounded.
- SBC's deepest drawdown was -78.8% from May 29, 2007 to Feb 23, 2009.
- DataCedar holds 5,237 daily sessions of SBC history from Nov 16, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBC price chart, 2005 to 2026
SBC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | -4.4% |
| 6 months | +46.6% |
| Year to date | +44.1% |
| 1 year | +77.8% |
| 3 years | +248.1% |
| 5 years | +209.1% |
| 10 years | +561.8% |
| Since Nov 16, 2005 | +1,637% |
| Compound annual growth, 20.9 years | +14.7% |
SBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$15.08 on Jul 16, 2026
- All time low close
- CA$0.1945 on Feb 23, 2009
- 52 week high
- CA$15.23 on Jul 15, 2026
- 52 week low
- CA$7.17 on Sep 30, 2025
- Deepest drawdown
- -78.8% from May 29, 2007 to Feb 23, 2009, recovered Apr 15, 2010
- Best single session
- +32.7% on Feb 26, 2009
- Worst single session
- -21.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2005
- 17.4×
- Best calendar year
- 2009, +227%
- Worst calendar year
- 2008, -67%
SBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 16, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$9.12 | CA$15.23 | CA$8.68 | CA$13.02 | +44.2% | 11.8M | 186 |
| 2025 | CA$5.22 | CA$9.14 | CA$4.04 | CA$9.03 | +73.3% | 13.4M | 251 |
| 2024 | CA$4.23 | CA$5.50 | CA$3.98 | CA$5.21 | +21.9% | 10.3M | 252 |
| 2023 | CA$4.65 | CA$4.98 | CA$3.12 | CA$4.27 | -8.0% | 12.1M | 250 |
| 2022 | CA$4.84 | CA$5.45 | CA$4.17 | CA$4.64 | -3.1% | 15.4M | 250 |
| 2021 | CA$2.87 | CA$4.87 | CA$2.80 | CA$4.79 | +68.0% | 12.1M | 251 |
| 2020 | CA$3.09 | CA$3.18 | CA$0.9967 | CA$2.85 | -7.2% | 21.3M | 252 |
| 2019 | CA$2.46 | CA$3.14 | CA$2.43 | CA$3.07 | +24.3% | 5.5M | 251 |
| 2018 | CA$2.83 | CA$3.17 | CA$2.21 | CA$2.47 | -12.8% | 5.3M | 251 |
| 2017 | CA$2.33 | CA$2.89 | CA$2.19 | CA$2.84 | +22.7% | 4.6M | 250 |
| 2016 | CA$1.48 | CA$2.37 | CA$1.28 | CA$2.31 | +48.7% | 3.6M | 251 |
| 2015 | CA$1.67 | CA$1.79 | CA$1.30 | CA$1.56 | -7.5% | 4.4M | 251 |
| 2014 | CA$1.51 | CA$1.90 | CA$1.32 | CA$1.68 | +11.2% | 5.3M | 251 |
| 2013 | CA$1.19 | CA$1.55 | CA$1.12 | CA$1.51 | +29.2% | 5.1M | 251 |
| 2012 | CA$0.9625 | CA$1.20 | CA$0.9229 | CA$1.17 | +23.6% | 4.2M | 251 |
| 2011 | CA$0.9182 | CA$1.15 | CA$0.7904 | CA$0.9477 | +3.2% | 3.7M | 250 |
| 2010 | CA$0.7908 | CA$0.9499 | CA$0.6950 | CA$0.9182 | +17.1% | 6M | 251 |
| 2009 | CA$0.2400 | CA$0.8381 | CA$0.1711 | CA$0.7841 | +226.7% | 7.3M | 251 |
| 2008 | CA$0.7164 | CA$0.7651 | CA$0.2012 | CA$0.2400 | -66.5% | 5.3M | 252 |
| 2007 | CA$0.8774 | CA$0.9168 | CA$0.6671 | CA$0.7164 | -19.6% | 6.4M | 252 |
| 2006 | CA$0.8238 | CA$0.8921 | CA$0.6563 | CA$0.8906 | +8.1% | 7.4M | 251 |
| 2005 | CA$0.7707 | CA$0.8371 | CA$0.6910 | CA$0.8238 | n/a | 1.5M | 31 |
SBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$13.02 | +3.3% |
| August 2026 | CA$12.61 | -7.8% |
| July 2026 | CA$13.67 | -1.5% |
| June 2026 | CA$13.88 | +15.5% |
| May 2026 | CA$12.01 | +6.9% |
| April 2026 | CA$11.23 | +22.5% |
| March 2026 | CA$9.17 | -11.2% |
| February 2026 | CA$10.33 | +13.4% |
| January 2026 | CA$9.11 | +0.9% |
| December 2025 | CA$9.03 | +9.0% |
| November 2025 | CA$8.29 | +2.2% |
| October 2025 | CA$8.10 | +12.0% |
About the SBC data
Daily bars. 5,237 sessions from Nov 16, 2005 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
SBC share price history
