Brompton Energy Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	4.840	4.900	4.840	4.900	3.997	1,901
2022-04-04	4.810	4.830	4.810	4.830	3.940	691
2022-04-01	4.720	4.800	4.720	4.730	3.858	2,851
2022-03-31	5.000	5.000	4.600	4.600	3.752	6,739
2022-03-30	4.710	5.030	4.710	5.030	4.103	4,061
2022-03-29	4.900	4.900	4.600	4.600	3.752	6,307
2022-03-28	5.140	5.140	4.990	4.990	4.070	3,197
2022-03-25	5.100	5.150	4.970	5.140	4.192	4,147
2022-03-24	4.850	5.150	4.850	4.950	4.037	4,147
2022-03-23	5.760	5.760	4.910	4.950	4.037	3,024
2022-03-22	4.510	4.760	4.510	4.750	3.874	3,024
2022-03-21	4.150	4.600	4.150	4.490	3.662	4,406
2022-03-18	3.970	4.090	3.970	3.980	3.246	950
2022-03-17	3.890	4.030	3.780	3.950	3.222	6,912
2022-03-16	3.820	3.820	3.510	3.550	2.896	8,122
2022-03-15	3.810	4.050	3.500	3.630	2.961	19,786
2022-03-14	4.510	4.510	4.010	4.450	3.630	16,502
2022-03-11	5.790	5.790	4.950	5.100	4.160	5,789
2022-03-10	4.700	6.280	4.700	5.660	4.616	15,466
2022-03-09	7.270	7.270	4.240	5.250	4.282	43,805
2022-03-08	6.240	7.510	5.850	7.000	5.709	85,018
2022-03-07	4.660	6.900	4.530	5.700	4.649	49,421
2022-03-04	4.290	4.310	4.120	4.300	3.507	19,699
2022-03-03	3.970	4.230	3.770	4.000	3.263	36,720
2022-03-02	3.230	3.400	3.230	3.400	2.773	3,370
2022-03-01	3.070	3.120	3.070	3.120	2.545	5,616
2022-02-28	3.010	3.050	2.920	3.050	2.488	5,789
2022-02-25	2.980	2.980	2.980	2.980	2.431	2,592
2022-02-24	3.080	3.130	3.050	3.050	2.488	7,085
2022-02-23	2.990	3.060	2.990	3.000	2.447	259
2022-02-22	2.870	2.870	2.870	2.870	2.341	864
2022-02-18	2.860	2.860	2.860	2.860	2.333	2,160
2022-02-17	2.940	2.940	2.860	2.860	2.333	1,901
2022-02-16	2.810	2.810	2.810	2.810	2.292	3,456
2022-02-15	2.910	2.950	2.900	2.950	2.406	4,579
2022-02-14	2.990	2.990	2.980	2.980	2.431	7,344
2022-02-11	2.950	2.990	2.950	2.990	2.439	9,158
2022-02-10	2.780	2.780	2.780	2.780	2.268	1,814
2022-02-09	2.810	2.810	2.770	2.770	2.259	1,901
2022-02-08	2.890	2.890	2.820	2.820	2.300	7,430
2022-02-07	3.070	3.070	3.000	3.000	2.447	7,430
2022-02-04	2.800	3.050	2.800	3.050	2.488	35,165
2022-02-03	2.740	2.740	2.740	2.740	2.235	0
2022-02-02	2.760	2.760	2.740	2.740	2.235	12,355
2022-02-01	2.820	2.820	2.750	2.750	2.243	3,542
2022-01-31	2.740	2.900	2.670	2.730	2.227	4,234
2022-01-28	2.850	2.850	2.670	2.670	2.178	2,333
2022-01-27	2.710	2.710	2.710	2.710	2.210	864
2022-01-26	2.610	2.650	2.610	2.630	2.145	6,739
2022-01-25	2.450	2.550	2.450	2.530	2.064	1,728
2022-01-24	2.450	2.450	2.450	2.450	1.998	1,037
2022-01-21	2.500	2.600	2.500	2.510	2.047	1,728
2022-01-20	2.550	2.550	2.550	2.550	2.080	0
2022-01-19	2.550	2.550	2.550	2.550	2.080	86
2022-01-18	2.690	2.690	2.690	2.690	2.194	0
2022-01-17	2.690	2.690	2.680	2.690	2.194	2,333
2022-01-14	2.670	2.700	2.590	2.690	2.194	11,405
2022-01-13	2.680	2.680	2.680	2.680	2.186	173
2022-01-12	2.610	2.700	2.600	2.680	2.186	3,629
2022-01-11	2.500	2.500	2.500	2.500	2.039	5,184

← NewerPage 20 of 21 · 1,260 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.