Brompton Energy Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	4.150	4.150	4.150	4.150	3.444	86
2023-03-17	4.150	4.200	4.150	4.150	3.444	14,342
2023-03-16	4.270	4.270	4.270	4.270	3.543	0
2023-03-15	4.170	4.270	4.150	4.270	3.543	11,491
2023-03-14	4.350	4.350	4.340	4.350	3.610	778
2023-03-13	4.250	4.250	4.250	4.250	3.527	86
2023-03-10	4.450	4.450	4.310	4.310	3.577	1,728
2023-03-09	4.510	4.510	4.450	4.450	3.693	4,838
2023-03-08	4.500	4.500	4.500	4.500	3.734	0
2023-03-07	4.500	4.500	4.500	4.500	3.734	0
2023-03-06	4.720	4.720	4.500	4.500	3.734	778
2023-03-03	4.580	4.680	4.450	4.680	3.884	8,208
2023-03-02	4.600	4.600	4.590	4.590	3.809	1,296
2023-03-01	4.500	4.500	4.500	4.500	3.734	432
2023-02-28	4.530	4.540	4.530	4.530	3.759	1,037
2023-02-27	4.800	4.800	4.440	4.440	3.685	2,074
2023-02-24	4.330	4.330	4.330	4.330	3.593	3,370
2023-02-23	4.150	4.250	4.150	4.250	3.527	1,037
2023-02-22	4.120	4.150	4.120	4.150	3.444	1,555
2023-02-21	3.740	4.170	3.740	4.120	3.419	2,765
2023-02-17	4.500	4.500	4.180	4.350	3.610	3,629
2023-02-16	4.550	4.550	4.500	4.500	3.734	2,851
2023-02-15	4.550	4.600	4.550	4.600	3.817	2,160
2023-02-14	4.750	4.750	4.580	4.700	3.900	1,123
2023-02-13	4.540	4.700	4.540	4.700	3.900	2,506
2023-02-10	4.540	4.750	4.540	4.750	3.942	2,246
2023-02-09	4.800	4.800	4.640	4.640	3.851	3,283
2023-02-08	4.740	4.740	4.610	4.670	3.875	2,938
2023-02-07	4.580	4.690	4.450	4.690	3.892	4,147
2023-02-06	4.500	4.690	4.380	4.510	3.743	3,542
2023-02-03	4.520	4.520	4.400	4.490	3.726	3,110
2023-02-02	4.480	4.520	4.430	4.430	3.676	778
2023-02-01	4.690	4.700	4.450	4.560	3.784	4,493
2023-01-31	4.690	4.690	4.690	4.690	3.892	864
2023-01-30	4.910	4.910	4.700	4.700	3.900	3,542
2023-01-27	4.850	4.930	4.850	4.930	4.091	6,394
2023-01-26	4.600	4.600	4.600	4.600	3.817	0
2023-01-25	4.610	4.610	4.450	4.600	3.817	3,542
2023-01-24	4.630	4.630	4.630	4.630	3.842	86
2023-01-23	4.620	4.850	4.620	4.830	4.008	3,629
2023-01-20	4.600	4.700	4.600	4.700	3.900	864
2023-01-19	4.720	4.720	4.720	4.720	3.917	432
2023-01-18	4.780	4.780	4.680	4.680	3.884	2,765
2023-01-17	4.760	4.760	4.600	4.600	3.817	3,802
2023-01-16	4.620	4.740	4.470	4.740	3.933	8,122
2023-01-13	4.700	4.750	4.560	4.620	3.834	3,024
2023-01-12	4.610	4.760	4.610	4.760	3.950	1,123
2023-01-11	4.700	4.700	4.620	4.620	3.834	1,123
2023-01-10	4.640	4.690	4.590	4.600	3.817	2,160
2023-01-09	4.550	4.730	4.410	4.410	3.660	5,443
2023-01-06	4.520	4.520	4.330	4.500	3.734	778
2023-01-05	4.480	4.480	4.270	4.270	3.543	1,987
2023-01-04	4.360	4.450	4.340	4.440	3.685	7,344
2023-01-03	4.900	4.910	4.500	4.500	3.734	6,566
2022-12-30	4.900	4.900	4.900	4.900	4.066	86
2022-12-29	4.890	4.890	4.890	4.890	4.058	86
2022-12-28	5.100	5.100	4.700	4.750	3.942	691
2022-12-23	4.790	5.100	4.790	5.100	4.232	2,506
2022-12-22	4.580	4.590	4.390	4.390	3.643	1,037
2022-12-21	4.610	4.680	4.300	4.540	3.767	9,072

← NewerPage 16 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.