Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 4.650 | 4.650 | 4.650 | 4.650 | 3.793 | 0 |
| 2022-06-28 | 5.090 | 5.090 | 4.650 | 4.650 | 3.793 | 3,629 |
| 2022-06-27 | 4.820 | 4.820 | 4.820 | 4.820 | 3.931 | 605 |
| 2022-06-24 | 4.270 | 4.600 | 4.270 | 4.600 | 3.752 | 3,629 |
| 2022-06-23 | 4.260 | 4.270 | 3.750 | 3.800 | 3.099 | 35,338 |
| 2022-06-22 | 4.600 | 4.880 | 4.010 | 4.610 | 3.760 | 2,938 |
| 2022-06-21 | 4.900 | 5.000 | 4.900 | 4.900 | 3.997 | 2,938 |
| 2022-06-20 | 4.550 | 4.650 | 4.550 | 4.650 | 3.793 | 432 |
| 2022-06-17 | 4.790 | 4.790 | 4.500 | 4.500 | 3.670 | 5,184 |
| 2022-06-16 | 5.730 | 5.730 | 4.500 | 4.870 | 3.972 | 18,922 |
| 2022-06-15 | 6.150 | 6.150 | 6.150 | 6.150 | 5.016 | 1,037 |
| 2022-06-14 | 6.310 | 6.500 | 6.250 | 6.250 | 5.098 | 3,370 |
| 2022-06-13 | 5.990 | 6.250 | 5.990 | 6.250 | 5.098 | 1,901 |
| 2022-06-10 | 7.250 | 7.250 | 7.000 | 7.000 | 5.709 | 3,456 |
| 2022-06-09 | 7.230 | 7.250 | 7.130 | 7.250 | 5.913 | 605 |
| 2022-06-08 | 7.190 | 7.490 | 7.110 | 7.250 | 5.913 | 5,270 |
| 2022-06-07 | 7.000 | 7.200 | 7.000 | 7.200 | 5.873 | 2,160 |
| 2022-06-06 | 7.180 | 7.180 | 7.000 | 7.000 | 5.709 | 173 |
| 2022-06-03 | 6.990 | 7.000 | 6.700 | 6.710 | 5.473 | 3,888 |
| 2022-06-02 | 6.850 | 7.180 | 6.510 | 6.960 | 5.677 | 17,885 |
| 2022-06-01 | 7.050 | 7.100 | 6.880 | 6.880 | 5.612 | 3,024 |
| 2022-05-31 | 7.090 | 7.100 | 6.790 | 6.790 | 5.538 | 2,678 |
| 2022-05-30 | 6.060 | 7.050 | 6.060 | 6.950 | 5.669 | 8,899 |
| 2022-05-27 | 6.360 | 6.550 | 6.050 | 6.050 | 4.935 | 8,986 |
| 2022-05-26 | 6.090 | 6.300 | 6.000 | 6.050 | 4.935 | 6,826 |
| 2022-05-25 | 6.200 | 6.200 | 5.900 | 6.090 | 4.967 | 4,147 |
| 2022-05-24 | 6.150 | 6.150 | 6.150 | 6.150 | 5.016 | 173 |
| 2022-05-20 | 6.000 | 6.000 | 5.700 | 5.950 | 4.853 | 3,370 |
| 2022-05-19 | 5.950 | 5.950 | 5.680 | 5.750 | 4.690 | 3,974 |
| 2022-05-18 | 5.850 | 6.090 | 5.220 | 5.710 | 4.657 | 11,232 |
| 2022-05-17 | 5.470 | 5.730 | 5.470 | 5.730 | 4.674 | 13,133 |
| 2022-05-16 | 5.170 | 5.480 | 5.170 | 5.300 | 4.323 | 3,888 |
| 2022-05-13 | 4.750 | 5.000 | 4.750 | 5.000 | 4.078 | 3,802 |
| 2022-05-12 | 4.650 | 4.650 | 4.510 | 4.510 | 3.679 | 1,814 |
| 2022-05-11 | 4.680 | 4.680 | 4.680 | 4.680 | 3.817 | 0 |
| 2022-05-10 | 4.620 | 4.680 | 4.490 | 4.680 | 3.817 | 6,307 |
| 2022-05-09 | 4.920 | 4.920 | 4.150 | 4.150 | 3.385 | 3,715 |
| 2022-05-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.078 | 5,616 |
| 2022-05-05 | 5.250 | 5.250 | 5.030 | 5.030 | 4.103 | 2,765 |
| 2022-05-04 | 4.950 | 5.000 | 4.950 | 5.000 | 4.078 | 4,579 |
| 2022-05-03 | 4.620 | 4.800 | 4.510 | 4.800 | 3.915 | 1,901 |
| 2022-05-02 | 4.500 | 4.500 | 4.500 | 4.500 | 3.670 | 1,296 |
| 2022-04-29 | 4.980 | 4.980 | 4.590 | 4.590 | 3.744 | 2,074 |
| 2022-04-28 | 4.600 | 4.600 | 4.580 | 4.600 | 3.752 | 3,370 |
| 2022-04-27 | 4.490 | 4.500 | 4.490 | 4.500 | 3.670 | 1,382 |
| 2022-04-26 | 4.260 | 4.570 | 4.230 | 4.570 | 3.728 | 4,061 |
| 2022-04-25 | 4.850 | 4.850 | 4.100 | 4.360 | 3.556 | 3,974 |
| 2022-04-22 | 4.980 | 4.980 | 4.970 | 4.970 | 4.054 | 173 |
| 2022-04-21 | 5.300 | 5.300 | 5.100 | 5.100 | 4.160 | 1,814 |
| 2022-04-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.323 | 432 |
| 2022-04-19 | 5.330 | 5.500 | 5.330 | 5.500 | 4.486 | 1,987 |
| 2022-04-18 | 4.950 | 5.330 | 4.950 | 5.330 | 4.347 | 9,590 |
| 2022-04-14 | 4.910 | 5.000 | 4.800 | 5.000 | 4.078 | 2,246 |
| 2022-04-13 | 4.940 | 4.940 | 4.910 | 4.910 | 4.005 | 173 |
| 2022-04-12 | 4.630 | 4.860 | 4.610 | 4.860 | 3.964 | 4,838 |
| 2022-04-11 | 4.380 | 4.760 | 4.380 | 4.750 | 3.874 | 1,901 |
| 2022-04-08 | 4.720 | 4.720 | 4.720 | 4.720 | 3.850 | 0 |
| 2022-04-07 | 4.890 | 4.890 | 4.720 | 4.720 | 3.850 | 605 |
| 2022-04-06 | 4.840 | 4.840 | 4.800 | 4.800 | 3.915 | 605 |
| 2022-04-05 | 4.840 | 4.900 | 4.840 | 4.900 | 3.997 | 1,901 |
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.