Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.200 | 7.360 | 7.200 | 7.305 | 7.305 | 17,911 |
| 2026-10-15 | 7.370 | 7.370 | 7.200 | 7.220 | 7.220 | 12,400 |
| 2026-10-14 | 7.350 | 7.350 | 6.900 | 7.190 | 7.190 | 33,300 |
| 2026-10-13 | 7.470 | 7.470 | 7.170 | 7.280 | 7.280 | 5,900 |
| 2026-10-09 | 7.220 | 7.220 | 6.960 | 7.050 | 7.050 | 27,700 |
| 2026-10-08 | 6.870 | 7.090 | 6.870 | 7.090 | 7.090 | 11,000 |
| 2026-10-07 | 6.730 | 6.730 | 6.650 | 6.730 | 6.730 | 10,900 |
| 2026-10-06 | 6.600 | 6.720 | 6.600 | 6.720 | 6.720 | 10,200 |
| 2026-10-05 | 6.890 | 6.900 | 6.370 | 6.470 | 6.470 | 70,800 |
| 2026-10-02 | 7.200 | 7.200 | 6.890 | 7.020 | 7.020 | 19,700 |
| 2026-10-01 | 7.400 | 7.400 | 7.110 | 7.220 | 7.220 | 46,900 |
| 2026-09-30 | 7.410 | 7.410 | 7.380 | 7.380 | 7.380 | 1,000 |
| 2026-09-29 | 7.600 | 7.600 | 7.010 | 7.360 | 7.360 | 35,400 |
| 2026-09-28 | 7.640 | 7.640 | 7.560 | 7.640 | 7.540 | 15,400 |
| 2026-09-25 | 7.680 | 7.680 | 7.540 | 7.540 | 7.441 | 22,100 |
| 2026-09-24 | 7.530 | 7.600 | 7.510 | 7.530 | 7.431 | 12,100 |
| 2026-09-23 | 7.740 | 7.740 | 7.570 | 7.600 | 7.501 | 9,200 |
| 2026-09-22 | 7.690 | 7.690 | 7.570 | 7.570 | 7.471 | 18,200 |
| 2026-09-21 | 7.720 | 7.730 | 7.630 | 7.650 | 7.550 | 5,600 |
| 2026-09-18 | 7.620 | 7.750 | 7.620 | 7.700 | 7.599 | 16,300 |
| 2026-09-17 | 7.620 | 7.770 | 7.620 | 7.750 | 7.649 | 6,500 |
| 2026-09-16 | 7.680 | 7.810 | 7.570 | 7.600 | 7.501 | 29,300 |
| 2026-09-15 | 7.890 | 7.890 | 7.600 | 7.640 | 7.540 | 20,300 |
| 2026-09-14 | 7.860 | 7.900 | 7.720 | 7.770 | 7.668 | 16,400 |
| 2026-09-11 | 7.830 | 7.900 | 7.800 | 7.850 | 7.747 | 26,200 |
| 2026-09-10 | 7.990 | 7.990 | 7.800 | 7.840 | 7.737 | 13,000 |
| 2026-09-09 | 7.980 | 7.980 | 7.870 | 7.930 | 7.826 | 7,900 |
| 2026-09-08 | 7.870 | 7.940 | 7.730 | 7.890 | 7.787 | 13,200 |
| 2026-09-04 | 7.830 | 7.850 | 7.720 | 7.820 | 7.718 | 6,200 |
| 2026-09-03 | 7.750 | 7.840 | 7.750 | 7.840 | 7.737 | 11,600 |
| 2026-09-02 | 7.750 | 7.800 | 7.700 | 7.720 | 7.619 | 3,000 |
| 2026-09-01 | 7.800 | 7.840 | 7.720 | 7.840 | 7.737 | 7,200 |
| 2026-08-31 | 7.880 | 7.880 | 7.610 | 7.770 | 7.668 | 17,100 |
| 2026-08-28 | 7.880 | 7.880 | 7.800 | 7.860 | 7.658 | 18,200 |
| 2026-08-27 | 7.890 | 7.890 | 7.810 | 7.850 | 7.649 | 4,600 |
| 2026-08-26 | 7.790 | 7.850 | 7.790 | 7.850 | 7.649 | 3,200 |
| 2026-08-25 | 7.840 | 7.840 | 7.720 | 7.810 | 7.610 | 12,600 |
| 2026-08-24 | 7.820 | 7.820 | 7.790 | 7.810 | 7.610 | 8,600 |
| 2026-08-21 | 7.800 | 7.820 | 7.780 | 7.820 | 7.620 | 5,600 |
| 2026-08-20 | 7.750 | 7.860 | 7.710 | 7.820 | 7.620 | 88,900 |
| 2026-08-19 | 7.750 | 7.770 | 7.570 | 7.720 | 7.522 | 30,300 |
| 2026-08-18 | 7.750 | 7.770 | 7.710 | 7.730 | 7.532 | 4,000 |
| 2026-08-17 | 7.780 | 7.780 | 7.700 | 7.770 | 7.571 | 16,300 |
| 2026-08-14 | 7.770 | 7.790 | 7.700 | 7.750 | 7.551 | 28,900 |
| 2026-08-13 | 7.760 | 7.770 | 7.705 | 7.750 | 7.551 | 9,700 |
| 2026-08-12 | 7.725 | 7.790 | 7.710 | 7.740 | 7.542 | 14,900 |
| 2026-08-11 | 7.750 | 7.750 | 7.635 | 7.690 | 7.493 | 5,600 |
| 2026-08-10 | 7.740 | 7.740 | 7.420 | 7.650 | 7.454 | 16,200 |
| 2026-08-07 | 7.600 | 7.640 | 7.590 | 7.610 | 7.415 | 7,700 |
| 2026-08-06 | 7.700 | 7.730 | 7.590 | 7.680 | 7.483 | 31,700 |
| 2026-08-05 | 7.790 | 7.790 | 7.690 | 7.690 | 7.493 | 18,900 |
| 2026-08-04 | 7.800 | 7.810 | 7.680 | 7.790 | 7.590 | 40,400 |
| 2026-07-31 | 7.900 | 7.900 | 7.740 | 7.800 | 7.600 | 6,400 |
| 2026-07-30 | 7.880 | 7.880 | 7.760 | 7.800 | 7.503 | 15,500 |
| 2026-07-29 | 7.830 | 7.860 | 7.720 | 7.750 | 7.454 | 31,100 |
| 2026-07-28 | 7.710 | 7.770 | 7.670 | 7.700 | 7.406 | 28,800 |
| 2026-07-27 | 7.750 | 7.760 | 7.680 | 7.710 | 7.416 | 31,200 |
| 2026-07-24 | 7.810 | 7.850 | 7.730 | 7.800 | 7.503 | 28,100 |
| 2026-07-23 | 7.690 | 7.780 | 7.660 | 7.730 | 7.435 | 49,500 |
| 2026-07-22 | 7.790 | 7.790 | 7.580 | 7.600 | 7.310 | 84,500 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1000 CAD |
| 2026-08-31 | 0.1000 CAD |
| 2026-07-31 | 0.1000 CAD |
| 2026-06-30 | 0.1000 CAD |
| 2026-05-29 | 0.1000 CAD |
| 2026-04-30 | 0.1000 CAD |
| 2026-03-31 | 0.1000 CAD |
| 2026-02-27 | 0.1000 CAD |
| 2026-01-30 | 0.1350 CAD |
| 2025-11-28 | 0.1400 CAD |
| 2025-02-28 | 0.1000 CAD |
| 2025-01-31 | 0.1000 CAD |
| 2024-12-20 | 0.1000 CAD |
| 2024-11-29 | 0.1000 CAD |
| 2024-10-31 | 0.1000 CAD |
| 2024-09-20 | 0.1000 CAD |
| 2024-06-17 | 0.1000 CAD |
| 2024-04-29 | 0.1000 CAD |
| 2024-03-21 | 0.1000 CAD |
| 2022-11-29 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.