Brompton Energy Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.450	3.450	3.450	3.450	2.474	100
2023-12-04	3.500	3.500	3.300	3.300	2.366	300
2023-12-01	3.460	3.460	3.460	3.460	2.481	0
2023-11-30	3.670	3.670	3.460	3.460	2.481	1,300
2023-11-29	3.840	3.850	3.700	3.700	2.653	800
2023-11-28	3.690	3.800	3.690	3.800	2.725	600
2023-11-27	3.600	3.600	3.600	3.600	2.581	200
2023-11-24	3.720	3.720	3.720	3.720	2.667	0
2023-11-23	3.720	3.720	3.720	3.720	2.667	0
2023-11-22	3.720	3.720	3.720	3.720	2.667	100
2023-11-21	3.900	3.900	3.850	3.850	2.760	1,500
2023-11-20	3.980	3.980	3.980	3.980	2.854	1,700
2023-11-17	3.870	3.880	3.870	3.880	2.782	2,300
2023-11-16	3.700	3.700	3.500	3.650	2.617	3,500
2023-11-15	3.790	3.790	3.720	3.720	2.667	500
2023-11-14	3.890	3.950	3.850	3.900	2.796	2,400
2023-11-13	3.950	4.010	3.950	3.980	2.854	1,400
2023-11-10	3.710	3.900	3.710	3.900	2.796	300
2023-11-09	3.690	3.850	3.550	3.620	2.596	5,300
2023-11-08	3.910	3.910	3.390	3.610	2.588	5,800
2023-11-07	4.050	4.050	3.750	3.910	2.803	4,500
2023-11-06	4.370	4.370	4.370	4.370	3.133	0
2023-11-03	4.370	4.370	4.370	4.370	3.133	200
2023-11-02	4.250	4.250	4.240	4.250	3.047	1,900
2023-11-01	3.870	3.870	3.870	3.870	2.775	0
2023-10-31	4.090	4.100	3.760	3.870	2.775	4,600
2023-10-30	4.100	4.100	4.100	4.100	2.940	2,500
2023-10-27	4.250	4.300	4.250	4.300	3.083	1,000
2023-10-26	4.180	4.180	4.180	4.180	2.997	100
2023-10-25	4.150	4.300	4.150	4.300	3.083	1,200
2023-10-24	4.420	4.420	4.030	4.200	3.011	1,400
2023-10-23	4.670	4.670	4.290	4.290	3.076	7,300
2023-10-20	4.840	4.840	4.650	4.730	3.391	4,700
2023-10-19	4.700	4.800	4.700	4.780	3.427	13,700
2023-10-18	4.590	4.710	4.550	4.650	3.334	5,600
2023-10-17	4.510	4.510	4.500	4.500	3.226	1,400
2023-10-16	4.380	4.380	4.380	4.380	3.140	100
2023-10-13	4.450	4.450	4.380	4.380	3.140	2,400
2023-10-12	4.140	4.160	4.140	4.150	2.976	1,600
2023-10-11	4.250	4.250	3.900	3.910	2.803	1,900
2023-10-10	3.700	4.280	3.700	4.260	3.054	3,600
2023-10-06	3.370	3.640	3.190	3.500	2.509	10,600
2023-10-05	3.750	3.750	3.380	3.480	2.495	3,400
2023-10-04	4.000	4.000	3.600	3.700	2.653	5,200
2023-10-03	4.580	4.580	4.050	4.050	2.904	600
2023-10-02	4.350	4.350	4.110	4.110	2.947	3,800
2023-09-29	4.400	4.550	4.400	4.550	3.262	6,100
2023-09-28	4.570	4.600	4.560	4.600	3.298	5,500
2023-09-27	4.250	4.480	4.250	4.480	3.212	4,800
2023-09-26	4.320	4.410	4.000	4.000	2.868	2,300
2023-09-25	4.760	4.760	4.220	4.220	3.026	13,600
2023-09-22	4.250	4.250	4.200	4.200	3.011	3,700
2023-09-21	4.200	4.260	4.120	4.120	2.954	2,700
2023-09-20	4.400	4.400	4.330	4.330	3.105	3,700
2023-09-19	4.680	4.680	4.410	4.410	3.162	2,800
2023-09-18	4.620	4.620	4.610	4.620	3.312	700
2023-09-15	4.620	4.840	4.500	4.620	3.312	8,800
2023-09-14	4.540	4.790	4.540	4.790	3.434	5,700
2023-09-13	4.650	4.670	4.650	4.650	3.334	2,500
2023-09-12	4.600	4.650	4.600	4.650	3.334	900

← NewerPage 13 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.