Brompton Energy Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	4.460	4.460	4.450	4.450	3.822	2,600
2025-11-03	4.500	4.500	4.500	4.500	3.865	0
2025-10-31	4.500	4.500	4.500	4.500	3.865	2,100
2025-10-30	4.560	4.560	4.560	4.560	3.917	0
2025-10-29	4.510	4.560	4.500	4.560	3.917	2,900
2025-10-28	4.520	4.520	4.520	4.520	3.882	100
2025-10-27	4.410	4.450	4.250	4.450	3.822	5,300
2025-10-24	4.500	4.500	4.470	4.470	3.839	2,200
2025-10-23	4.500	4.500	4.420	4.500	3.865	5,300
2025-10-22	4.260	4.310	4.260	4.310	3.702	2,700
2025-10-21	4.400	4.400	4.300	4.300	3.693	1,700
2025-10-20	4.530	4.530	4.370	4.370	3.754	2,200
2025-10-17	4.390	4.390	4.390	4.390	3.771	200
2025-10-16	4.540	4.540	4.400	4.400	3.779	400
2025-10-15	4.470	4.590	4.450	4.570	3.925	2,800
2025-10-14	4.480	4.480	4.480	4.480	3.848	0
2025-10-10	4.560	4.560	4.480	4.480	3.848	2,100
2025-10-09	4.590	4.600	4.590	4.600	3.951	4,500
2025-10-08	4.420	4.500	4.420	4.500	3.865	1,700
2025-10-07	4.600	4.600	4.550	4.550	3.908	2,000
2025-10-06	4.550	4.550	4.550	4.550	3.908	2,800
2025-10-03	4.430	4.450	4.430	4.450	3.822	200
2025-10-02	4.410	4.550	4.380	4.380	3.762	5,500
2025-10-01	4.480	4.480	4.480	4.480	3.848	400
2025-09-30	4.530	4.530	4.390	4.450	3.822	3,800
2025-09-29	4.600	4.610	4.550	4.550	3.908	2,900
2025-09-26	4.480	4.620	4.470	4.620	3.968	5,900
2025-09-25	4.500	4.550	4.470	4.470	3.839	7,700
2025-09-24	4.300	4.500	4.250	4.410	3.788	9,700
2025-09-23	4.390	4.390	4.350	4.360	3.745	4,500
2025-09-22	4.470	4.470	4.270	4.270	3.668	1,500
2025-09-19	4.500	4.500	4.150	4.200	3.608	6,400
2025-09-18	4.350	4.350	4.350	4.350	3.736	16,400
2025-09-17	4.240	4.320	4.240	4.320	3.711	6,500
2025-09-16	4.140	4.250	4.140	4.250	3.650	5,700
2025-09-15	4.200	4.200	4.200	4.200	3.608	500
2025-09-12	4.240	4.250	4.200	4.200	3.608	2,300
2025-09-11	4.190	4.210	4.190	4.190	3.599	6,200
2025-09-10	4.250	4.250	4.190	4.190	3.599	1,700
2025-09-09	4.200	4.200	4.150	4.150	3.565	1,700
2025-09-08	4.140	4.140	4.120	4.120	3.539	5,100
2025-09-05	4.250	4.250	4.250	4.250	3.650	0
2025-09-04	4.250	4.250	4.250	4.250	3.650	700
2025-09-03	4.280	4.280	4.250	4.250	3.650	1,700
2025-09-02	4.390	4.390	4.300	4.300	3.693	3,400
2025-08-29	4.350	4.350	4.350	4.350	3.736	400
2025-08-28	4.390	4.400	4.390	4.400	3.779	300
2025-08-27	4.350	4.400	4.350	4.400	3.779	1,300
2025-08-26	4.480	4.480	4.400	4.400	3.779	3,200
2025-08-25	4.150	4.410	4.150	4.350	3.736	5,100
2025-08-22	4.150	4.150	4.150	4.150	3.565	0
2025-08-21	4.110	4.150	4.110	4.150	3.565	23,200
2025-08-20	4.150	4.150	4.110	4.110	3.530	9,200
2025-08-19	4.170	4.170	4.170	4.170	3.582	0
2025-08-18	4.100	4.170	4.100	4.170	3.582	31,100
2025-08-15	4.190	4.190	4.170	4.170	3.582	6,300
2025-08-14	4.210	4.210	4.210	4.210	3.616	0
2025-08-13	4.210	4.210	4.210	4.210	3.616	1,100
2025-08-12	4.160	4.210	4.100	4.210	3.616	1,700
2025-08-11	4.200	4.210	4.100	4.160	3.573	3,600

← NewerPage 5 of 21 · 1,255 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.