Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.300 | 4.300 | 4.300 | 4.300 | 3.297 | 1,000 |
| 2024-08-22 | 4.110 | 4.110 | 4.110 | 4.110 | 3.152 | 200 |
| 2024-08-21 | 4.230 | 4.230 | 4.120 | 4.120 | 3.159 | 600 |
| 2024-08-20 | 4.190 | 4.210 | 4.050 | 4.050 | 3.106 | 4,100 |
| 2024-08-19 | 4.300 | 4.300 | 4.100 | 4.100 | 3.144 | 4,800 |
| 2024-08-16 | 4.200 | 4.300 | 4.200 | 4.200 | 3.221 | 2,900 |
| 2024-08-15 | 4.190 | 4.190 | 4.190 | 4.190 | 3.213 | 5,300 |
| 2024-08-14 | 4.190 | 4.190 | 4.190 | 4.190 | 3.213 | 100 |
| 2024-08-13 | 4.480 | 4.480 | 4.190 | 4.190 | 3.213 | 1,200 |
| 2024-08-12 | 4.240 | 4.350 | 4.240 | 4.350 | 3.336 | 3,300 |
| 2024-08-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.144 | 0 |
| 2024-08-08 | 4.100 | 4.100 | 4.100 | 4.100 | 3.144 | 200 |
| 2024-08-07 | 3.950 | 3.950 | 3.900 | 3.900 | 2.991 | 1,300 |
| 2024-08-06 | 3.730 | 3.730 | 3.730 | 3.730 | 2.860 | 0 |
| 2024-08-02 | 4.140 | 4.140 | 3.730 | 3.730 | 2.860 | 7,100 |
| 2024-08-01 | 4.350 | 4.490 | 4.210 | 4.230 | 3.244 | 2,700 |
| 2024-07-31 | 4.290 | 4.290 | 4.290 | 4.290 | 3.290 | 500 |
| 2024-07-30 | 4.290 | 4.290 | 4.290 | 4.290 | 3.290 | 0 |
| 2024-07-29 | 4.290 | 4.290 | 4.290 | 4.290 | 3.290 | 0 |
| 2024-07-26 | 4.380 | 4.380 | 4.290 | 4.290 | 3.290 | 200 |
| 2024-07-25 | 4.260 | 4.470 | 4.260 | 4.470 | 3.428 | 400 |
| 2024-07-24 | 4.060 | 4.060 | 4.060 | 4.060 | 3.113 | 100 |
| 2024-07-23 | 4.270 | 4.270 | 4.270 | 4.270 | 3.274 | 200 |
| 2024-07-22 | 4.450 | 4.450 | 4.270 | 4.360 | 3.343 | 2,100 |
| 2024-07-19 | 4.480 | 4.480 | 4.290 | 4.400 | 3.374 | 5,000 |
| 2024-07-18 | 4.410 | 4.480 | 4.400 | 4.480 | 3.436 | 17,100 |
| 2024-07-17 | 4.290 | 4.420 | 4.290 | 4.300 | 3.297 | 3,400 |
| 2024-07-16 | 4.300 | 4.360 | 4.270 | 4.300 | 3.297 | 2,000 |
| 2024-07-15 | 4.370 | 4.370 | 4.370 | 4.370 | 3.351 | 200 |
| 2024-07-12 | 4.350 | 4.350 | 4.340 | 4.350 | 3.336 | 1,800 |
| 2024-07-11 | 4.250 | 4.350 | 4.250 | 4.350 | 3.336 | 4,100 |
| 2024-07-10 | 4.300 | 4.360 | 4.290 | 4.360 | 3.343 | 4,100 |
| 2024-07-09 | 4.420 | 4.420 | 4.420 | 4.420 | 3.390 | 0 |
| 2024-07-08 | 4.420 | 4.420 | 4.420 | 4.420 | 3.390 | 100 |
| 2024-07-05 | 4.650 | 4.800 | 4.580 | 4.580 | 3.512 | 3,500 |
| 2024-07-04 | 4.600 | 4.600 | 4.600 | 4.600 | 3.528 | 0 |
| 2024-07-03 | 4.680 | 4.680 | 4.600 | 4.600 | 3.528 | 300 |
| 2024-07-02 | 4.290 | 4.290 | 4.290 | 4.290 | 3.290 | 1,000 |
| 2024-06-28 | 4.300 | 4.300 | 4.300 | 4.300 | 3.297 | 100 |
| 2024-06-27 | 4.290 | 4.290 | 4.290 | 4.290 | 3.290 | 0 |
| 2024-06-26 | 4.320 | 4.350 | 4.290 | 4.290 | 3.290 | 2,500 |
| 2024-06-25 | 4.200 | 4.200 | 4.200 | 4.200 | 3.221 | 0 |
| 2024-06-24 | 4.150 | 4.490 | 4.150 | 4.200 | 3.221 | 4,500 |
| 2024-06-21 | 4.090 | 4.370 | 4.090 | 4.150 | 3.182 | 10,200 |
| 2024-06-20 | 4.110 | 4.110 | 4.110 | 4.110 | 3.152 | 0 |
| 2024-06-19 | 3.840 | 4.190 | 3.840 | 4.110 | 3.152 | 3,000 |
| 2024-06-18 | 4.190 | 4.270 | 4.190 | 4.270 | 3.274 | 1,500 |
| 2024-06-17 | 4.200 | 4.230 | 3.900 | 4.100 | 3.144 | 18,300 |
| 2024-06-14 | 4.230 | 4.300 | 4.200 | 4.300 | 3.221 | 2,500 |
| 2024-06-13 | 4.400 | 4.400 | 4.400 | 4.400 | 3.296 | 0 |
| 2024-06-12 | 4.510 | 4.510 | 4.400 | 4.400 | 3.296 | 1,500 |
| 2024-06-11 | 4.500 | 4.500 | 4.500 | 4.500 | 3.371 | 700 |
| 2024-06-10 | 4.560 | 4.580 | 4.500 | 4.500 | 3.371 | 10,900 |
| 2024-06-07 | 4.580 | 4.580 | 4.580 | 4.580 | 3.431 | 0 |
| 2024-06-06 | 4.540 | 4.670 | 4.540 | 4.580 | 3.431 | 3,200 |
| 2024-06-05 | 4.630 | 4.630 | 4.430 | 4.430 | 3.318 | 800 |
| 2024-06-04 | 4.600 | 4.600 | 4.580 | 4.580 | 3.431 | 900 |
| 2024-06-03 | 4.850 | 4.850 | 4.550 | 4.550 | 3.408 | 1,200 |
| 2024-05-31 | 4.770 | 4.890 | 4.720 | 4.850 | 3.633 | 1,200 |
| 2024-05-30 | 4.900 | 4.900 | 4.900 | 4.900 | 3.670 | 0 |
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.