Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.690 | 4.690 | 4.690 | 4.690 | 3.892 | 432 |
| 2022-12-19 | 4.910 | 4.920 | 4.690 | 4.690 | 3.892 | 14,602 |
| 2022-12-16 | 4.700 | 5.140 | 4.630 | 4.910 | 4.075 | 8,208 |
| 2022-12-15 | 5.150 | 5.150 | 4.700 | 4.710 | 3.909 | 4,406 |
| 2022-12-14 | 4.800 | 4.800 | 4.800 | 4.800 | 3.983 | 518 |
| 2022-12-13 | 4.920 | 5.030 | 4.710 | 4.710 | 3.909 | 5,616 |
| 2022-12-12 | 4.980 | 4.980 | 4.750 | 4.750 | 3.942 | 2,074 |
| 2022-12-09 | 4.760 | 4.870 | 4.760 | 4.800 | 3.983 | 3,370 |
| 2022-12-08 | 5.030 | 5.170 | 4.900 | 4.900 | 4.066 | 5,270 |
| 2022-12-07 | 5.150 | 5.300 | 4.960 | 4.960 | 4.116 | 605 |
| 2022-12-06 | 5.760 | 5.940 | 5.260 | 5.260 | 4.365 | 9,850 |
| 2022-12-05 | 5.870 | 5.870 | 5.650 | 5.650 | 4.689 | 1,296 |
| 2022-12-02 | 5.810 | 5.940 | 5.810 | 5.940 | 4.929 | 4,234 |
| 2022-12-01 | 5.680 | 6.090 | 5.680 | 6.090 | 5.054 | 2,851 |
| 2022-11-30 | 5.820 | 5.840 | 5.590 | 5.840 | 4.846 | 15,379 |
| 2022-11-29 | 5.630 | 5.700 | 5.620 | 5.620 | 4.664 | 2,074 |
| 2022-11-28 | 5.940 | 5.940 | 5.500 | 5.840 | 4.763 | 36,893 |
| 2022-11-25 | 5.900 | 6.100 | 5.800 | 6.000 | 4.894 | 11,146 |
| 2022-11-24 | 5.710 | 6.030 | 5.710 | 5.850 | 4.771 | 10,973 |
| 2022-11-23 | 5.520 | 5.750 | 5.500 | 5.740 | 4.682 | 15,898 |
| 2022-11-22 | 5.290 | 5.860 | 5.250 | 5.660 | 4.616 | 23,328 |
| 2022-11-21 | 5.350 | 5.360 | 5.110 | 5.250 | 4.282 | 23,674 |
| 2022-11-18 | 5.350 | 5.700 | 4.970 | 5.600 | 4.568 | 21,946 |
| 2022-11-17 | 5.720 | 5.750 | 5.320 | 5.330 | 4.347 | 7,517 |
| 2022-11-16 | 5.800 | 5.800 | 5.800 | 5.800 | 4.731 | 950 |
| 2022-11-15 | 5.870 | 5.900 | 5.850 | 5.850 | 4.771 | 3,370 |
| 2022-11-14 | 5.850 | 5.850 | 5.850 | 5.850 | 4.771 | 86 |
| 2022-11-11 | 5.850 | 5.850 | 5.850 | 5.850 | 4.771 | 1,037 |
| 2022-11-10 | 5.500 | 5.700 | 5.500 | 5.700 | 4.649 | 3,974 |
| 2022-11-09 | 5.500 | 5.500 | 5.220 | 5.380 | 4.388 | 3,024 |
| 2022-11-08 | 5.700 | 5.750 | 5.700 | 5.700 | 4.649 | 1,037 |
| 2022-11-07 | 5.670 | 5.900 | 5.670 | 5.900 | 4.812 | 4,061 |
| 2022-11-04 | 5.930 | 6.260 | 5.650 | 5.660 | 4.616 | 8,294 |
| 2022-11-03 | 5.500 | 5.500 | 5.500 | 5.500 | 4.486 | 1,728 |
| 2022-11-02 | 5.600 | 5.750 | 5.550 | 5.700 | 4.649 | 2,851 |
| 2022-11-01 | 5.650 | 5.770 | 5.470 | 5.700 | 4.649 | 3,197 |
| 2022-10-31 | 5.270 | 5.410 | 5.270 | 5.410 | 4.413 | 3,456 |
| 2022-10-28 | 5.510 | 5.520 | 5.010 | 5.270 | 4.298 | 3,283 |
| 2022-10-27 | 5.400 | 5.600 | 5.390 | 5.590 | 4.559 | 11,750 |
| 2022-10-26 | 4.980 | 5.410 | 4.980 | 5.200 | 4.241 | 7,430 |
| 2022-10-25 | 4.940 | 4.990 | 4.900 | 4.980 | 4.062 | 2,592 |
| 2022-10-24 | 4.680 | 4.950 | 4.680 | 4.900 | 3.997 | 5,098 |
| 2022-10-21 | 4.600 | 4.680 | 4.590 | 4.680 | 3.817 | 4,406 |
| 2022-10-20 | 4.410 | 4.810 | 4.400 | 4.400 | 3.589 | 11,578 |
| 2022-10-19 | 3.740 | 4.420 | 3.740 | 4.370 | 3.564 | 3,024 |
| 2022-10-18 | 4.160 | 4.160 | 4.160 | 4.160 | 3.393 | 86 |
| 2022-10-17 | 4.720 | 4.720 | 4.320 | 4.320 | 3.524 | 1,037 |
| 2022-10-14 | 4.260 | 4.730 | 4.190 | 4.200 | 3.426 | 4,838 |
| 2022-10-13 | 3.990 | 4.450 | 3.840 | 4.400 | 3.589 | 6,998 |
| 2022-10-12 | 4.090 | 4.220 | 3.420 | 4.220 | 3.442 | 21,514 |
| 2022-10-11 | 4.230 | 4.230 | 4.230 | 4.230 | 3.450 | 86 |
| 2022-10-07 | 4.480 | 4.630 | 4.450 | 4.470 | 3.646 | 6,912 |
| 2022-10-06 | 4.200 | 4.300 | 4.200 | 4.290 | 3.499 | 1,555 |
| 2022-10-05 | 3.400 | 4.470 | 3.300 | 4.200 | 3.426 | 32,400 |
| 2022-10-04 | 3.370 | 3.670 | 3.210 | 3.660 | 2.985 | 17,107 |
| 2022-10-03 | 3.480 | 3.480 | 3.160 | 3.360 | 2.741 | 18,490 |
| 2022-09-30 | 3.160 | 3.160 | 3.160 | 3.160 | 2.577 | 86 |
| 2022-09-29 | 3.230 | 3.260 | 3.160 | 3.240 | 2.643 | 8,035 |
| 2022-09-28 | 3.210 | 3.460 | 3.210 | 3.460 | 2.822 | 1,469 |
| 2022-09-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.529 | 259 |
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.