Brompton Energy Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.650	4.700	4.410	4.700	3.370	2,800
2023-09-08	4.520	4.650	4.520	4.550	3.262	4,600
2023-09-07	4.580	4.610	4.500	4.500	3.226	12,900
2023-09-06	4.450	4.650	4.260	4.580	3.284	13,600
2023-09-05	4.470	4.490	4.360	4.460	3.198	17,500
2023-09-01	4.160	4.500	4.160	4.350	3.119	21,900
2023-08-31	4.020	4.120	4.000	4.120	2.954	2,000
2023-08-30	4.020	4.040	4.000	4.000	2.868	7,000
2023-08-29	3.950	3.950	3.950	3.950	2.832	2,000
2023-08-28	3.890	3.900	3.890	3.900	2.796	200
2023-08-25	3.850	3.850	3.850	3.850	2.760	100
2023-08-24	3.710	3.850	3.700	3.700	2.653	500
2023-08-23	3.880	3.880	3.690	3.690	2.646	1,200
2023-08-22	3.950	4.040	3.690	3.690	2.646	2,000
2023-08-21	3.840	3.840	3.840	3.840	2.753	400
2023-08-18	3.870	4.000	3.870	3.890	2.789	5,400
2023-08-17	3.810	4.000	3.670	3.670	2.631	24,200
2023-08-16	4.000	4.000	3.910	3.910	2.803	900
2023-08-15	4.010	4.010	4.000	4.000	2.868	200
2023-08-14	4.020	4.020	4.000	4.000	2.868	12,200
2023-08-11	4.240	4.240	4.220	4.240	3.040	2,400
2023-08-10	4.220	4.240	4.100	4.100	2.940	2,800
2023-08-09	4.150	4.240	4.150	4.240	3.040	7,900
2023-08-08	4.040	4.040	4.040	4.040	2.897	500
2023-08-04	4.110	4.190	4.050	4.050	2.904	1,800
2023-08-03	3.920	4.000	3.920	4.000	2.868	1,400
2023-08-02	4.000	4.000	4.000	4.000	2.868	2,200
2023-08-01	4.190	4.190	4.190	4.190	3.004	100
2023-07-31	4.180	4.190	4.180	4.190	3.004	2,100
2023-07-28	4.100	4.150	4.100	4.150	2.976	4,600
2023-07-27	4.090	4.100	4.090	4.100	2.940	200
2023-07-26	4.110	4.110	4.110	4.110	2.947	0
2023-07-25	3.910	4.110	3.910	4.110	2.947	1,100
2023-07-24	3.950	4.180	3.830	4.000	2.868	4,300
2023-07-21	3.880	3.880	3.880	3.880	2.782	800
2023-07-20	3.780	3.780	3.780	3.780	2.710	400
2023-07-19	3.800	3.950	3.800	3.880	2.782	1,500
2023-07-18	3.740	3.800	3.650	3.800	2.725	3,500
2023-07-17	3.800	3.800	3.800	3.800	2.725	0
2023-07-14	3.800	3.800	3.800	3.800	2.725	700
2023-07-13	4.050	4.050	4.050	4.050	2.904	0
2023-07-12	4.050	4.050	4.050	4.050	2.904	100
2023-07-11	3.760	3.970	3.760	3.830	2.746	12,700
2023-07-10	3.650	3.750	3.640	3.750	2.689	1,300
2023-07-07	3.460	3.650	3.460	3.650	2.617	5,700
2023-07-06	3.560	3.560	3.170	3.170	2.273	1,300
2023-07-05	3.750	3.780	3.660	3.670	2.631	4,700
2023-07-04	3.550	3.650	3.550	3.650	2.617	1,000
2023-06-30	3.450	3.490	3.450	3.490	2.502	700
2023-06-29	3.200	3.200	3.200	3.200	2.294	0
2023-06-28	3.200	3.200	3.200	3.200	2.294	2,000
2023-06-27	3.050	3.050	3.050	3.050	2.187	100
2023-06-26	3.170	3.170	2.950	3.020	2.165	2,900
2023-06-23	3.380	3.380	3.160	3.210	2.302	6,600
2023-06-22	3.600	3.600	3.600	3.600	2.581	0
2023-06-21	3.530	3.600	3.530	3.600	2.581	2,100
2023-06-20	3.490	3.490	3.330	3.350	2.402	1,800
2023-06-19	3.620	3.620	3.620	3.620	2.596	4,100
2023-06-16	3.720	3.720	3.270	3.530	2.531	5,200
2023-06-15	3.550	3.800	3.550	3.700	2.653	2,400

← NewerPage 14 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.