Brompton Energy Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.700	7.930	7.700	7.810	7.226	29,700
2026-04-24	7.700	7.750	7.700	7.700	7.124	3,600
2026-04-23	7.670	7.690	7.670	7.690	7.115	2,900
2026-04-22	7.515	7.570	7.450	7.540	6.976	23,400
2026-04-21	7.450	7.490	7.420	7.450	6.893	8,500
2026-04-20	7.450	7.550	7.450	7.500	6.939	7,000
2026-04-17	7.650	7.650	7.350	7.410	6.856	34,400
2026-04-16	7.690	7.690	7.580	7.650	7.078	10,600
2026-04-15	7.850	7.850	7.450	7.610	7.041	23,000
2026-04-14	7.640	7.710	7.560	7.680	7.106	42,400
2026-04-13	7.600	7.640	7.600	7.640	7.069	6,700
2026-04-10	7.590	7.620	7.500	7.500	6.939	6,400
2026-04-09	7.550	7.650	7.550	7.630	7.060	2,300
2026-04-08	7.540	7.540	7.370	7.500	6.939	42,500
2026-04-07	7.800	7.800	7.690	7.700	7.124	10,400
2026-04-06	7.800	7.820	7.800	7.800	7.217	24,300
2026-04-02	7.920	7.920	7.790	7.800	7.217	2,600
2026-04-01	7.700	7.700	7.500	7.550	6.986	20,800
2026-03-31	7.780	7.820	7.540	7.540	6.976	3,200
2026-03-30	7.750	7.890	7.750	7.880	7.198	28,100
2026-03-27	7.580	7.590	7.400	7.580	6.924	10,200
2026-03-26	7.810	7.900	7.290	7.440	6.796	36,000
2026-03-25	7.850	7.850	7.850	7.850	7.171	1,000
2026-03-24	7.810	7.850	7.800	7.850	7.171	4,200
2026-03-23	7.900	7.900	7.710	7.710	7.043	10,500
2026-03-20	7.850	8.010	7.750	7.850	7.171	5,400
2026-03-19	7.850	8.050	7.850	7.850	7.171	45,600
2026-03-18	7.810	7.990	7.745	7.870	7.189	35,800
2026-03-17	7.700	7.700	7.550	7.700	7.034	3,800
2026-03-16	7.690	7.750	7.520	7.570	6.915	5,300
2026-03-13	7.560	7.860	7.560	7.860	7.180	500
2026-03-12	7.760	7.970	7.660	7.970	7.281	7,100
2026-03-11	7.640	7.650	7.490	7.490	6.842	8,900
2026-03-10	7.610	7.660	7.610	7.640	6.979	10,800
2026-03-09	7.780	7.780	6.990	7.440	6.796	36,100
2026-03-06	8.010	8.180	7.770	7.770	7.098	20,000
2026-03-05	8.150	8.150	8.000	8.000	7.308	5,800
2026-03-04	8.120	8.150	8.060	8.120	7.418	8,200
2026-03-03	8.270	8.270	8.110	8.120	7.418	7,400
2026-03-02	8.000	8.340	8.000	8.250	7.536	11,500
2026-02-27	7.860	8.000	7.840	8.000	7.308	46,400
2026-02-26	7.810	7.870	7.600	7.670	6.915	54,500
2026-02-25	7.765	7.885	7.680	7.770	7.005	25,400
2026-02-24	7.670	7.870	7.650	7.870	7.096	12,400
2026-02-23	7.360	7.770	7.360	7.670	6.915	9,800
2026-02-20	7.590	7.770	7.370	7.370	6.645	13,700
2026-02-19	7.250	7.900	7.250	7.280	6.564	16,900
2026-02-18	6.910	7.200	6.850	7.200	6.491	17,800
2026-02-17	7.050	7.050	6.850	6.900	6.221	18,300
2026-02-13	7.050	7.050	6.830	6.850	6.176	12,700
2026-02-12	7.020	7.020	6.600	6.600	5.951	15,400
2026-02-11	6.600	7.030	6.600	6.850	6.176	11,600
2026-02-10	6.590	7.150	6.520	6.590	5.941	35,300
2026-02-09	6.650	6.700	6.510	6.520	5.878	11,100
2026-02-06	6.320	6.335	6.320	6.335	5.712	400
2026-02-05	6.400	6.540	6.320	6.320	5.698	7,100
2026-02-04	6.490	6.600	6.140	6.220	5.608	8,500
2026-02-03	6.500	6.580	6.370	6.470	5.833	1,800
2026-02-02	6.370	6.420	6.130	6.350	5.725	16,600
2026-01-30	6.660	6.660	6.250	6.530	5.887	12,600

← NewerPage 3 of 5 · 251 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.