Brompton Energy Split Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	3.570	3.570	3.440	3.500	2.509	2,400
2024-03-01	3.510	3.760	3.510	3.570	2.560	6,600
2024-02-29	3.400	3.400	3.400	3.400	2.438	1,000
2024-02-28	3.020	3.200	3.020	3.200	2.294	600
2024-02-27	3.400	3.400	3.320	3.320	2.380	2,000
2024-02-26	3.320	3.320	3.320	3.320	2.380	100
2024-02-23	3.220	3.220	3.220	3.220	2.309	1,100
2024-02-22	3.330	3.330	3.330	3.330	2.388	700
2024-02-21	3.250	3.250	3.250	3.250	2.330	400
2024-02-20	3.230	3.250	3.230	3.250	2.330	6,500
2024-02-16	3.180	3.310	3.180	3.210	2.302	3,400
2024-02-15	2.950	3.030	2.950	3.030	2.172	4,600
2024-02-14	3.000	3.000	2.850	2.850	2.043	1,900
2024-02-13	3.100	3.200	2.950	2.950	2.115	2,200
2024-02-12	3.100	3.100	3.100	3.100	2.223	0
2024-02-09	3.020	3.100	3.020	3.100	2.223	1,800
2024-02-08	2.820	3.050	2.820	3.050	2.187	500
2024-02-07	2.850	2.990	2.850	2.980	2.137	1,100
2024-02-06	2.750	2.750	2.750	2.750	1.972	0
2024-02-05	2.820	2.820	2.750	2.750	1.972	200
2024-02-02	2.950	2.950	2.950	2.950	2.115	0
2024-02-01	2.950	2.950	2.950	2.950	2.115	200
2024-01-31	3.070	3.070	3.000	3.000	2.151	300
2024-01-30	3.000	3.070	3.000	3.070	2.201	4,600
2024-01-29	2.820	3.000	2.810	3.000	2.151	5,200
2024-01-26	2.870	2.900	2.830	2.900	2.079	5,200
2024-01-25	2.940	2.940	2.930	2.930	2.101	2,500
2024-01-24	2.950	2.950	2.900	2.900	2.079	4,800
2024-01-23	2.850	2.850	2.850	2.850	2.043	0
2024-01-22	2.850	2.850	2.850	2.850	2.043	100
2024-01-19	2.800	2.900	2.800	2.900	2.079	1,200
2024-01-18	2.800	2.800	2.800	2.800	2.008	1,900
2024-01-17	3.010	3.010	2.850	2.900	2.079	2,000
2024-01-16	3.120	3.120	3.120	3.120	2.237	2,100
2024-01-15	3.180	3.180	3.180	3.180	2.280	1,400
2024-01-12	3.220	3.220	3.220	3.220	2.309	4,000
2024-01-11	3.150	3.180	3.150	3.180	2.280	5,100
2024-01-10	3.060	3.060	3.060	3.060	2.194	100
2024-01-09	2.870	3.050	2.870	3.050	2.187	500
2024-01-08	3.120	3.250	3.050	3.050	2.187	6,100
2024-01-05	3.350	3.370	3.260	3.270	2.345	5,100
2024-01-04	3.300	3.490	3.300	3.320	2.380	5,300
2024-01-03	3.330	3.340	3.330	3.340	2.395	1,400
2024-01-02	3.340	3.340	3.340	3.340	2.395	0
2023-12-29	3.160	3.340	3.160	3.340	2.395	600
2023-12-28	3.260	3.260	3.260	3.260	2.337	100
2023-12-27	3.300	3.350	3.300	3.350	2.402	1,300
2023-12-22	3.350	3.350	3.170	3.280	2.352	3,400
2023-12-21	3.640	3.640	3.340	3.340	2.395	2,100
2023-12-20	3.460	3.800	3.460	3.710	2.660	1,000
2023-12-19	3.350	3.350	3.350	3.350	2.402	0
2023-12-18	3.170	3.440	3.170	3.350	2.402	400
2023-12-15	3.000	3.010	3.000	3.010	2.158	2,000
2023-12-14	2.930	3.000	2.930	3.000	2.151	1,600
2023-12-13	2.660	2.780	2.660	2.780	1.993	3,000
2023-12-12	2.700	2.700	2.480	2.480	1.778	1,200
2023-12-11	2.980	2.980	2.850	2.850	2.043	3,200
2023-12-08	2.980	2.980	2.980	2.980	2.137	1,000
2023-12-07	3.100	3.100	2.830	2.850	2.043	11,600
2023-12-06	3.580	3.580	3.090	3.090	2.216	2,000

← NewerPage 12 of 21 · 1,259 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.