Brompton Energy Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.550	3.550	3.550	3.550	2.545	700
2023-06-13	3.640	3.800	3.640	3.800	2.725	1,200
2023-06-12	3.780	3.780	3.620	3.620	2.596	3,700
2023-06-09	3.900	3.900	3.900	3.900	2.796	700
2023-06-08	3.880	3.880	3.880	3.880	2.782	2,000
2023-06-07	4.100	4.200	4.000	4.000	2.868	800
2023-06-06	3.760	3.880	3.760	3.880	2.782	400
2023-06-05	3.910	4.030	3.840	3.840	2.753	1,300
2023-06-02	3.590	3.700	3.590	3.700	2.653	1,800
2023-06-01	3.440	3.580	3.400	3.500	2.509	2,300
2023-05-31	3.640	3.640	3.640	3.640	2.610	100
2023-05-30	3.850	3.850	3.850	3.850	2.760	0
2023-05-29	3.850	3.850	3.850	3.850	2.760	0
2023-05-26	3.850	3.850	3.850	3.850	2.760	100
2023-05-25	3.900	3.900	3.900	3.900	2.796	400
2023-05-24	3.900	3.900	3.900	3.900	2.796	0
2023-05-23	3.900	3.900	3.900	3.900	2.796	100
2023-05-19	3.510	3.860	3.510	3.800	2.725	4,400
2023-05-18	3.510	3.510	3.510	3.510	2.517	400
2023-05-17	3.400	3.490	3.400	3.490	2.502	1,600
2023-05-16	3.510	3.510	3.510	3.510	2.517	0
2023-05-15	3.490	3.510	3.490	3.510	2.517	1,300
2023-05-12	3.540	3.540	3.510	3.510	2.517	1,100
2023-05-11	3.640	3.640	3.640	3.640	2.610	0
2023-05-10	3.750	3.750	3.640	3.640	2.610	1,300
2023-05-09	3.800	3.800	3.800	3.800	2.725	0
2023-05-08	3.800	3.800	3.800	3.800	2.725	0
2023-05-05	3.700	3.800	3.700	3.800	2.725	1,100
2023-05-04	3.570	3.570	3.570	3.570	2.560	0
2023-05-03	3.810	3.810	3.570	3.570	2.560	5,900
2023-05-02	4.000	4.000	3.800	3.800	2.725	4,100
2023-05-01	4.200	4.200	4.200	4.200	3.011	300
2023-04-28	4.000	4.280	4.000	4.280	3.069	1,100
2023-04-27	3.950	3.950	3.950	3.950	2.832	0
2023-04-26	4.000	4.000	3.950	3.950	2.832	1,500
2023-04-25	4.250	4.490	4.200	4.200	3.011	4,400
2023-04-24	4.370	4.470	4.370	4.470	3.205	400
2023-04-21	4.260	4.410	4.260	4.350	3.119	1,100
2023-04-20	4.300	4.390	4.050	4.390	3.148	3,100
2023-04-19	4.530	4.530	4.530	4.530	3.248	100
2023-04-18	4.650	4.650	4.650	4.650	3.334	0
2023-04-17	4.120	4.770	4.120	4.650	3.334	4,300
2023-04-14	4.780	4.780	4.750	4.750	3.406	1,800
2023-04-13	4.880	4.880	4.880	4.880	3.499	0
2023-04-12	4.880	4.880	4.880	4.880	3.499	0
2023-04-11	4.250	4.250	4.250	4.250	3.047	0
2023-04-10	4.250	4.250	4.250	4.250	3.527	0
2023-04-06	4.250	4.250	4.250	4.250	3.527	173
2023-04-05	4.100	4.280	4.100	4.280	3.552	605
2023-04-04	4.100	4.100	4.100	4.100	3.402	86
2023-04-03	4.050	4.200	4.040	4.110	3.411	8,899
2023-03-31	3.940	3.940	3.830	3.830	3.178	5,357
2023-03-30	4.000	4.000	4.000	4.000	3.319	1,728
2023-03-29	4.050	4.050	3.990	4.000	3.319	1,037
2023-03-28	3.990	4.000	3.990	4.000	3.319	2,765
2023-03-27	4.000	4.000	4.000	4.000	3.319	15,379
2023-03-24	4.000	4.000	4.000	4.000	3.319	346
2023-03-23	4.010	4.120	4.010	4.030	3.344	2,246
2023-03-22	3.760	4.220	3.760	4.000	3.319	1,296
2023-03-21	4.420	4.420	4.420	4.420	3.668	86

← NewerPage 15 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.