Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.950 | 4.950 | 4.790 | 4.900 | 3.670 | 3,200 |
| 2024-05-28 | 4.860 | 4.970 | 4.860 | 4.880 | 3.655 | 1,300 |
| 2024-05-27 | 5.020 | 5.020 | 4.730 | 4.900 | 3.670 | 3,200 |
| 2024-05-24 | 4.950 | 5.050 | 4.940 | 5.050 | 3.783 | 1,400 |
| 2024-05-23 | 4.950 | 4.950 | 4.870 | 4.870 | 3.648 | 1,200 |
| 2024-05-22 | 5.010 | 5.130 | 4.960 | 4.960 | 3.715 | 4,100 |
| 2024-05-21 | 5.290 | 5.290 | 4.700 | 5.100 | 3.820 | 7,400 |
| 2024-05-17 | 5.160 | 5.300 | 5.160 | 5.240 | 3.925 | 12,100 |
| 2024-05-16 | 5.050 | 5.230 | 5.000 | 5.000 | 3.745 | 21,400 |
| 2024-05-15 | 5.010 | 5.050 | 5.010 | 5.050 | 3.783 | 2,900 |
| 2024-05-14 | 5.110 | 5.150 | 4.940 | 4.940 | 3.700 | 2,200 |
| 2024-05-13 | 5.120 | 5.120 | 5.100 | 5.100 | 3.820 | 1,600 |
| 2024-05-10 | 4.990 | 5.280 | 4.990 | 5.150 | 3.857 | 12,000 |
| 2024-05-09 | 5.050 | 5.100 | 5.050 | 5.100 | 3.820 | 1,400 |
| 2024-05-08 | 5.050 | 5.050 | 5.050 | 5.050 | 3.783 | 600 |
| 2024-05-07 | 5.120 | 5.150 | 5.040 | 5.140 | 3.850 | 12,100 |
| 2024-05-06 | 5.100 | 5.100 | 5.100 | 5.100 | 3.820 | 900 |
| 2024-05-03 | 5.140 | 5.140 | 4.940 | 5.100 | 3.820 | 2,700 |
| 2024-05-02 | 5.030 | 5.250 | 5.000 | 5.250 | 3.932 | 5,500 |
| 2024-05-01 | 5.050 | 5.050 | 4.800 | 4.880 | 3.655 | 36,000 |
| 2024-04-30 | 5.200 | 5.200 | 5.200 | 5.200 | 3.895 | 200 |
| 2024-04-29 | 5.050 | 5.050 | 5.050 | 5.050 | 3.783 | 300 |
| 2024-04-26 | 5.300 | 5.300 | 5.150 | 5.150 | 3.783 | 1,100 |
| 2024-04-25 | 5.240 | 5.240 | 5.100 | 5.100 | 3.746 | 200 |
| 2024-04-24 | 5.160 | 5.350 | 5.160 | 5.350 | 3.929 | 500 |
| 2024-04-23 | 5.150 | 5.150 | 5.150 | 5.150 | 3.783 | 1,000 |
| 2024-04-22 | 5.150 | 5.200 | 5.150 | 5.200 | 3.819 | 2,500 |
| 2024-04-19 | 5.040 | 5.060 | 5.040 | 5.060 | 3.716 | 2,800 |
| 2024-04-18 | 5.110 | 5.110 | 4.950 | 5.050 | 3.709 | 3,500 |
| 2024-04-17 | 5.190 | 5.190 | 5.190 | 5.190 | 3.812 | 0 |
| 2024-04-16 | 5.150 | 5.190 | 5.150 | 5.190 | 3.812 | 800 |
| 2024-04-15 | 5.250 | 5.260 | 5.210 | 5.210 | 3.827 | 6,300 |
| 2024-04-12 | 5.220 | 5.300 | 5.220 | 5.220 | 3.834 | 2,800 |
| 2024-04-11 | 5.440 | 5.440 | 5.350 | 5.350 | 3.929 | 5,500 |
| 2024-04-10 | 5.260 | 5.260 | 5.260 | 5.260 | 3.863 | 500 |
| 2024-04-09 | 5.350 | 5.350 | 5.350 | 5.350 | 3.929 | 500 |
| 2024-04-08 | 5.210 | 5.350 | 5.200 | 5.280 | 3.878 | 3,600 |
| 2024-04-05 | 5.210 | 5.300 | 5.210 | 5.300 | 3.893 | 5,500 |
| 2024-04-04 | 5.100 | 5.250 | 5.100 | 5.190 | 3.812 | 8,400 |
| 2024-04-03 | 4.890 | 5.100 | 4.890 | 5.100 | 3.746 | 11,500 |
| 2024-04-02 | 4.750 | 4.780 | 4.750 | 4.770 | 3.503 | 11,100 |
| 2024-04-01 | 4.650 | 4.720 | 4.650 | 4.720 | 3.467 | 4,200 |
| 2024-03-28 | 4.600 | 4.600 | 4.600 | 4.600 | 3.379 | 1,000 |
| 2024-03-27 | 4.450 | 4.450 | 4.450 | 4.450 | 3.268 | 700 |
| 2024-03-26 | 4.430 | 4.430 | 4.400 | 4.400 | 3.232 | 1,800 |
| 2024-03-25 | 4.420 | 4.420 | 4.420 | 4.420 | 3.246 | 1,200 |
| 2024-03-22 | 4.250 | 4.250 | 4.250 | 4.250 | 3.122 | 400 |
| 2024-03-21 | 4.210 | 4.370 | 4.210 | 4.360 | 3.202 | 8,200 |
| 2024-03-20 | 4.200 | 4.200 | 4.200 | 4.200 | 3.011 | 100 |
| 2024-03-19 | 4.080 | 4.200 | 4.080 | 4.200 | 3.011 | 2,200 |
| 2024-03-18 | 4.080 | 4.090 | 4.080 | 4.090 | 2.932 | 4,300 |
| 2024-03-15 | 3.970 | 4.100 | 3.970 | 4.050 | 2.904 | 4,200 |
| 2024-03-14 | 3.970 | 4.120 | 3.760 | 3.760 | 2.696 | 8,800 |
| 2024-03-13 | 3.830 | 3.830 | 3.810 | 3.830 | 2.746 | 3,200 |
| 2024-03-12 | 3.800 | 3.810 | 3.800 | 3.810 | 2.732 | 1,500 |
| 2024-03-11 | 3.700 | 3.700 | 3.700 | 3.700 | 2.653 | 2,300 |
| 2024-03-08 | 3.890 | 3.890 | 3.700 | 3.700 | 2.653 | 2,300 |
| 2024-03-07 | 3.700 | 3.750 | 3.700 | 3.700 | 2.653 | 2,800 |
| 2024-03-06 | 3.610 | 3.700 | 3.610 | 3.700 | 2.653 | 2,700 |
| 2024-03-05 | 3.600 | 3.620 | 3.520 | 3.520 | 2.524 | 3,900 |
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.