Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.600 | 6.670 | 6.480 | 6.610 | 5.838 | 18,200 |
| 2026-01-28 | 6.070 | 6.550 | 6.070 | 6.540 | 5.776 | 140,800 |
| 2026-01-27 | 5.990 | 6.060 | 5.840 | 6.060 | 5.352 | 20,900 |
| 2026-01-26 | 5.740 | 5.880 | 5.670 | 5.820 | 5.140 | 18,800 |
| 2026-01-23 | 5.500 | 5.620 | 5.410 | 5.560 | 4.910 | 26,600 |
| 2026-01-22 | 5.360 | 5.590 | 5.320 | 5.440 | 4.804 | 19,400 |
| 2026-01-21 | 5.240 | 5.370 | 5.230 | 5.360 | 4.734 | 11,500 |
| 2026-01-20 | 5.200 | 5.240 | 5.150 | 5.150 | 4.548 | 6,900 |
| 2026-01-19 | 5.240 | 5.240 | 5.200 | 5.240 | 4.628 | 6,500 |
| 2026-01-16 | 5.250 | 5.300 | 5.150 | 5.240 | 4.628 | 5,400 |
| 2026-01-15 | 5.120 | 5.200 | 5.120 | 5.200 | 4.593 | 8,300 |
| 2026-01-14 | 5.120 | 5.280 | 5.100 | 5.280 | 4.663 | 8,000 |
| 2026-01-13 | 4.940 | 5.250 | 4.940 | 5.100 | 4.504 | 18,200 |
| 2026-01-12 | 5.000 | 5.000 | 4.900 | 4.940 | 4.363 | 12,500 |
| 2026-01-09 | 4.990 | 4.990 | 4.950 | 4.950 | 4.372 | 8,600 |
| 2026-01-08 | 5.040 | 5.040 | 4.990 | 4.990 | 4.407 | 300 |
| 2026-01-07 | 5.050 | 5.070 | 4.880 | 4.880 | 4.310 | 6,600 |
| 2026-01-06 | 4.940 | 5.200 | 4.940 | 5.020 | 4.434 | 1,100 |
| 2026-01-05 | 5.350 | 5.350 | 4.900 | 4.910 | 4.336 | 19,000 |
| 2026-01-02 | 5.140 | 5.210 | 5.090 | 5.210 | 4.601 | 31,700 |
| 2025-12-31 | 5.290 | 5.290 | 5.120 | 5.150 | 4.548 | 13,200 |
| 2025-12-30 | 5.130 | 5.150 | 5.030 | 5.100 | 4.504 | 16,200 |
| 2025-12-29 | 5.210 | 5.210 | 5.160 | 5.190 | 4.584 | 14,800 |
| 2025-12-24 | 5.250 | 5.250 | 5.220 | 5.220 | 4.610 | 5,100 |
| 2025-12-23 | 5.200 | 5.280 | 5.200 | 5.260 | 4.646 | 8,400 |
| 2025-12-22 | 5.290 | 5.320 | 5.190 | 5.220 | 4.610 | 17,600 |
| 2025-12-19 | 5.330 | 5.390 | 5.200 | 5.200 | 4.593 | 7,900 |
| 2025-12-18 | 5.150 | 5.280 | 5.150 | 5.200 | 4.593 | 15,600 |
| 2025-12-17 | 5.600 | 5.610 | 5.080 | 5.200 | 4.593 | 24,800 |
| 2025-12-16 | 5.900 | 5.900 | 5.600 | 5.620 | 4.963 | 17,200 |
| 2025-12-15 | 5.990 | 6.090 | 5.750 | 5.800 | 5.122 | 18,200 |
| 2025-12-12 | 6.140 | 6.140 | 5.980 | 6.000 | 5.299 | 20,300 |
| 2025-12-11 | 6.000 | 6.070 | 5.990 | 5.990 | 5.290 | 8,700 |
| 2025-12-10 | 5.850 | 6.000 | 5.640 | 6.000 | 5.299 | 50,000 |
| 2025-12-09 | 5.850 | 5.890 | 5.820 | 5.850 | 5.167 | 3,800 |
| 2025-12-08 | 5.900 | 5.900 | 5.750 | 5.870 | 5.184 | 35,400 |
| 2025-12-05 | 5.670 | 5.900 | 5.660 | 5.900 | 5.211 | 13,400 |
| 2025-12-04 | 5.640 | 5.650 | 5.600 | 5.650 | 4.990 | 15,600 |
| 2025-12-03 | 5.580 | 5.610 | 5.500 | 5.600 | 4.946 | 23,100 |
| 2025-12-02 | 5.610 | 5.610 | 5.400 | 5.490 | 4.849 | 21,800 |
| 2025-12-01 | 5.360 | 5.800 | 5.360 | 5.500 | 4.857 | 27,000 |
| 2025-11-28 | 5.330 | 5.350 | 5.300 | 5.320 | 4.699 | 14,100 |
| 2025-11-27 | 5.130 | 5.350 | 5.130 | 5.270 | 4.527 | 17,500 |
| 2025-11-26 | 5.000 | 5.100 | 4.950 | 5.100 | 4.381 | 14,900 |
| 2025-11-25 | 4.950 | 4.960 | 4.940 | 4.950 | 4.252 | 5,400 |
| 2025-11-24 | 4.900 | 5.000 | 4.800 | 4.990 | 4.286 | 22,000 |
| 2025-11-21 | 4.680 | 4.850 | 4.680 | 4.850 | 4.166 | 1,700 |
| 2025-11-20 | 4.700 | 4.890 | 4.700 | 4.870 | 4.183 | 5,100 |
| 2025-11-19 | 4.880 | 4.880 | 4.680 | 4.710 | 4.046 | 3,400 |
| 2025-11-18 | 4.760 | 4.890 | 4.670 | 4.880 | 4.192 | 6,000 |
| 2025-11-17 | 4.840 | 5.000 | 4.840 | 5.000 | 4.295 | 4,500 |
| 2025-11-14 | 4.750 | 4.750 | 4.700 | 4.700 | 4.037 | 6,500 |
| 2025-11-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.080 | 2,300 |
| 2025-11-12 | 4.840 | 4.840 | 4.700 | 4.700 | 4.037 | 6,700 |
| 2025-11-11 | 4.500 | 4.800 | 4.500 | 4.800 | 4.123 | 42,300 |
| 2025-11-10 | 4.410 | 4.520 | 4.400 | 4.500 | 3.865 | 8,100 |
| 2025-11-07 | 4.350 | 4.450 | 4.350 | 4.410 | 3.788 | 2,800 |
| 2025-11-06 | 4.360 | 4.400 | 4.350 | 4.350 | 3.736 | 2,600 |
| 2025-11-05 | 4.450 | 4.450 | 4.390 | 4.400 | 3.779 | 3,900 |
| 2025-11-04 | 4.460 | 4.460 | 4.450 | 4.450 | 3.822 | 2,600 |
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.