Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.300 | 3.300 | 2.950 | 2.950 | 2.406 | 9,850 |
| 2022-09-23 | 3.550 | 3.550 | 3.400 | 3.400 | 2.773 | 5,184 |
| 2022-09-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.050 | 0 |
| 2022-09-21 | 3.900 | 3.900 | 3.740 | 3.740 | 3.050 | 1,037 |
| 2022-09-20 | 3.940 | 3.950 | 3.940 | 3.950 | 3.222 | 2,938 |
| 2022-09-19 | 4.300 | 4.300 | 4.110 | 4.110 | 3.352 | 1,123 |
| 2022-09-16 | 4.090 | 4.090 | 4.000 | 4.090 | 3.336 | 1,469 |
| 2022-09-15 | 4.050 | 4.630 | 4.050 | 4.240 | 3.458 | 5,270 |
| 2022-09-14 | 4.210 | 4.350 | 4.210 | 4.260 | 3.475 | 3,197 |
| 2022-09-13 | 4.190 | 4.190 | 4.010 | 4.010 | 3.271 | 2,678 |
| 2022-09-12 | 3.960 | 4.230 | 3.960 | 4.230 | 3.450 | 3,110 |
| 2022-09-09 | 3.250 | 3.870 | 3.250 | 3.870 | 3.157 | 432 |
| 2022-09-08 | 3.830 | 3.830 | 3.830 | 3.830 | 3.124 | 0 |
| 2022-09-07 | 3.850 | 3.850 | 3.830 | 3.830 | 3.124 | 1,296 |
| 2022-09-06 | 4.200 | 4.200 | 3.670 | 3.870 | 3.157 | 1,382 |
| 2022-09-02 | 4.100 | 4.100 | 4.100 | 4.100 | 3.344 | 0 |
| 2022-09-01 | 4.310 | 4.310 | 4.000 | 4.100 | 3.344 | 1,728 |
| 2022-08-31 | 4.560 | 4.560 | 4.430 | 4.430 | 3.613 | 1,987 |
| 2022-08-30 | 4.780 | 4.780 | 4.660 | 4.660 | 3.801 | 691 |
| 2022-08-29 | 4.920 | 4.990 | 4.920 | 4.990 | 4.070 | 950 |
| 2022-08-26 | 4.400 | 4.800 | 4.400 | 4.750 | 3.874 | 3,110 |
| 2022-08-25 | 4.370 | 4.400 | 4.280 | 4.280 | 3.491 | 3,197 |
| 2022-08-24 | 4.180 | 4.180 | 4.180 | 4.180 | 3.409 | 0 |
| 2022-08-23 | 4.090 | 4.200 | 4.090 | 4.180 | 3.409 | 2,765 |
| 2022-08-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.099 | 0 |
| 2022-08-19 | 3.790 | 3.800 | 3.700 | 3.800 | 3.099 | 3,370 |
| 2022-08-18 | 3.760 | 3.900 | 3.760 | 3.900 | 3.181 | 3,024 |
| 2022-08-17 | 3.510 | 3.700 | 3.510 | 3.700 | 3.018 | 518 |
| 2022-08-16 | 3.760 | 3.850 | 3.760 | 3.800 | 3.099 | 605 |
| 2022-08-15 | 3.630 | 3.630 | 3.500 | 3.560 | 2.904 | 1,123 |
| 2022-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.099 | 2,592 |
| 2022-08-11 | 3.760 | 3.800 | 3.760 | 3.800 | 3.099 | 864 |
| 2022-08-10 | 3.660 | 3.660 | 3.360 | 3.650 | 2.977 | 3,974 |
| 2022-08-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.148 | 0 |
| 2022-08-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.148 | 0 |
| 2022-08-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.148 | 0 |
| 2022-08-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.148 | 1,210 |
| 2022-08-03 | 3.970 | 3.970 | 3.970 | 3.970 | 3.238 | 2,246 |
| 2022-08-02 | 4.100 | 4.100 | 4.100 | 4.100 | 3.344 | 346 |
| 2022-07-29 | 4.120 | 4.150 | 4.060 | 4.150 | 3.385 | 259 |
| 2022-07-28 | 3.970 | 3.970 | 3.970 | 3.970 | 3.238 | 86 |
| 2022-07-27 | 3.870 | 3.880 | 3.870 | 3.880 | 3.165 | 173 |
| 2022-07-26 | 3.620 | 3.800 | 3.620 | 3.800 | 3.099 | 864 |
| 2022-07-25 | 3.600 | 3.600 | 3.600 | 3.600 | 2.936 | 86 |
| 2022-07-22 | 3.400 | 3.400 | 3.400 | 3.400 | 2.773 | 173 |
| 2022-07-21 | 3.400 | 3.400 | 3.250 | 3.250 | 2.651 | 259 |
| 2022-07-20 | 3.670 | 3.670 | 3.380 | 3.630 | 2.961 | 864 |
| 2022-07-19 | 3.670 | 3.670 | 3.670 | 3.670 | 2.993 | 86 |
| 2022-07-18 | 3.400 | 3.400 | 3.400 | 3.400 | 2.773 | 691 |
| 2022-07-15 | 3.160 | 3.160 | 3.120 | 3.120 | 2.545 | 3,802 |
| 2022-07-14 | 3.250 | 3.250 | 2.830 | 3.100 | 2.529 | 2,851 |
| 2022-07-13 | 3.490 | 3.500 | 3.490 | 3.500 | 2.855 | 1,814 |
| 2022-07-12 | 3.640 | 3.640 | 3.640 | 3.640 | 2.969 | 0 |
| 2022-07-11 | 3.640 | 3.640 | 3.640 | 3.640 | 2.969 | 0 |
| 2022-07-08 | 3.770 | 3.860 | 3.640 | 3.640 | 2.969 | 1,037 |
| 2022-07-07 | 3.330 | 3.680 | 3.330 | 3.660 | 2.985 | 950 |
| 2022-07-06 | 3.600 | 3.600 | 2.970 | 2.970 | 2.422 | 19,008 |
| 2022-07-05 | 4.330 | 4.330 | 3.400 | 3.570 | 2.912 | 6,048 |
| 2022-07-04 | 4.520 | 4.520 | 4.520 | 4.520 | 3.687 | 0 |
| 2022-06-30 | 4.470 | 4.520 | 4.250 | 4.520 | 3.687 | 4,493 |
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.