Brompton Energy Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.790	7.790	7.580	7.600	7.310	84,500
2026-07-21	7.550	7.690	7.550	7.630	7.339	48,300
2026-07-20	7.670	7.670	7.500	7.640	7.349	13,800
2026-07-17	7.550	7.590	7.500	7.590	7.301	34,600
2026-07-16	7.550	7.550	7.450	7.520	7.233	2,500
2026-07-15	7.550	7.550	7.450	7.510	7.224	13,500
2026-07-14	7.600	7.600	7.520	7.550	7.262	23,600
2026-07-13	7.440	7.570	7.430	7.510	7.224	51,900
2026-07-10	7.390	7.480	7.390	7.440	7.156	29,600
2026-07-09	7.450	7.450	7.320	7.380	7.099	13,100
2026-07-08	7.430	7.470	7.390	7.450	7.166	28,100
2026-07-07	7.430	7.450	7.340	7.420	7.137	26,800
2026-07-06	7.440	7.450	7.400	7.430	7.147	12,300
2026-07-03	7.400	7.450	7.350	7.450	7.166	7,700
2026-07-02	7.440	7.450	7.390	7.420	7.137	16,200
2026-06-30	7.480	7.480	7.410	7.440	7.156	16,600
2026-06-29	7.480	7.480	7.450	7.460	7.079	5,300
2026-06-26	7.430	7.500	7.400	7.440	7.060	40,600
2026-06-25	7.400	7.480	7.400	7.470	7.089	11,100
2026-06-24	7.350	7.460	7.350	7.400	7.022	18,200
2026-06-23	7.570	7.570	7.340	7.450	7.070	36,200
2026-06-22	7.560	7.630	7.550	7.600	7.212	16,000
2026-06-19	7.600	7.600	7.550	7.600	7.212	9,400
2026-06-18	7.700	7.700	7.540	7.620	7.231	24,300
2026-06-17	7.750	7.780	7.700	7.740	7.345	10,900
2026-06-16	7.710	7.750	7.640	7.750	7.355	21,400
2026-06-15	7.730	7.780	7.710	7.750	7.355	31,800
2026-06-12	7.810	7.810	7.750	7.760	7.364	9,000
2026-06-11	7.800	7.800	7.740	7.760	7.364	10,000
2026-06-10	7.770	7.790	7.720	7.750	7.355	4,400
2026-06-09	7.760	7.810	7.720	7.730	7.336	22,500
2026-06-08	7.800	7.810	7.720	7.760	7.364	26,000
2026-06-05	7.810	7.810	7.720	7.730	7.336	7,200
2026-06-04	7.720	7.740	7.720	7.740	7.345	1,700
2026-06-03	7.810	7.810	7.730	7.730	7.336	3,700
2026-06-02	7.740	7.780	7.740	7.780	7.383	7,600
2026-06-01	7.820	7.820	7.420	7.650	7.260	24,500
2026-05-29	7.790	7.790	7.770	7.770	7.374	26,100
2026-05-28	7.810	7.830	7.780	7.780	7.288	15,600
2026-05-27	7.740	7.830	7.740	7.800	7.307	11,700
2026-05-26	7.960	7.960	7.790	7.790	7.298	16,700
2026-05-25	7.900	7.960	7.840	7.840	7.344	72,100
2026-05-22	7.980	7.980	7.910	7.950	7.447	37,900
2026-05-21	7.940	8.000	7.910	7.950	7.447	47,100
2026-05-20	7.950	7.950	7.910	7.910	7.410	70,400
2026-05-19	7.930	7.950	7.880	7.950	7.447	31,900
2026-05-15	7.950	8.000	7.910	7.950	7.447	24,000
2026-05-14	7.910	7.920	7.860	7.900	7.401	84,100
2026-05-13	8.120	8.170	8.120	8.170	7.653	1,900
2026-05-12	8.020	8.090	7.980	8.090	7.579	30,500
2026-05-11	7.970	8.030	7.930	8.000	7.494	12,100
2026-05-08	7.800	7.920	7.800	7.920	7.419	3,100
2026-05-07	7.780	7.780	7.700	7.780	7.288	22,300
2026-05-06	7.890	7.940	7.750	7.840	7.344	5,500
2026-05-05	7.900	8.000	7.900	7.910	7.410	25,700
2026-05-04	7.850	7.900	7.810	7.860	7.363	1,300
2026-05-01	7.750	7.800	7.750	7.750	7.260	1,500
2026-04-30	8.005	8.005	7.920	7.930	7.429	5,000
2026-04-29	8.100	8.220	8.030	8.120	7.513	44,400
2026-04-28	7.890	8.050	7.830	8.030	7.430	26,600

← NewerPage 2 of 3 · 126 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.