Brompton Energy Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	4.210	4.300	4.210	4.220	3.625	1,600
2025-08-07	4.220	4.220	4.210	4.210	3.616	5,300
2025-08-06	4.270	4.300	4.270	4.300	3.693	2,700
2025-08-05	4.210	4.210	4.210	4.210	3.616	200
2025-08-01	4.470	4.470	4.210	4.210	3.616	2,300
2025-07-31	4.450	4.450	4.450	4.450	3.822	500
2025-07-30	4.620	4.620	4.450	4.460	3.831	3,200
2025-07-29	4.720	4.720	4.720	4.720	4.054	0
2025-07-28	4.720	4.720	4.720	4.720	4.054	200
2025-07-25	4.350	4.350	4.290	4.290	3.685	1,800
2025-07-24	4.260	4.260	4.260	4.260	3.659	0
2025-07-23	4.220	4.260	4.220	4.260	3.659	4,300
2025-07-22	4.360	4.360	4.210	4.290	3.685	2,300
2025-07-21	4.350	4.350	4.350	4.350	3.736	4,100
2025-07-18	4.680	4.680	4.090	4.320	3.711	7,600
2025-07-17	4.540	4.540	4.540	4.540	3.900	1,100
2025-07-16	4.670	4.670	4.670	4.670	4.011	300
2025-07-15	4.760	4.760	4.760	4.760	4.089	800
2025-07-14	4.470	4.830	4.470	4.510	3.874	36,700
2025-07-11	4.500	4.580	4.500	4.510	3.874	24,600
2025-07-10	4.500	4.500	4.500	4.500	3.865	200
2025-07-09	4.530	4.600	4.500	4.500	3.865	4,400
2025-07-08	4.560	4.600	4.560	4.600	3.951	1,000
2025-07-07	4.530	4.530	4.530	4.530	3.891	2,000
2025-07-04	4.590	4.590	4.590	4.590	3.943	0
2025-07-03	4.590	4.590	4.590	4.590	3.943	0
2025-07-02	4.590	4.590	4.590	4.590	3.943	0
2025-06-30	4.590	4.590	4.590	4.590	3.943	1,700
2025-06-27	4.640	4.640	4.590	4.590	3.943	3,300
2025-06-26	4.650	4.670	4.610	4.650	3.994	7,700
2025-06-25	4.760	4.770	4.760	4.760	4.089	1,600
2025-06-24	4.860	4.860	4.750	4.750	4.080	9,400
2025-06-23	4.860	4.870	4.750	4.750	4.080	32,300
2025-06-20	4.870	4.870	4.870	4.870	4.183	1,000
2025-06-19	4.810	4.860	4.810	4.860	4.174	3,300
2025-06-18	4.860	4.880	4.770	4.770	4.097	18,200
2025-06-17	4.850	4.880	4.830	4.860	4.174	9,900
2025-06-16	4.780	4.890	4.780	4.820	4.140	60,100
2025-06-13	4.760	4.780	4.700	4.780	4.106	43,100
2025-06-12	4.560	4.670	4.560	4.590	3.943	8,300
2025-06-11	4.600	4.690	4.600	4.690	4.028	6,200
2025-06-10	4.560	4.610	4.560	4.610	3.960	700
2025-06-09	4.700	4.700	4.640	4.640	3.985	1,000
2025-06-06	4.600	4.700	4.600	4.700	4.037	11,200
2025-06-05	4.730	4.730	4.730	4.730	4.063	400
2025-06-04	4.560	4.560	4.560	4.560	3.917	500
2025-06-03	4.630	4.690	4.630	4.690	4.028	4,800
2025-06-02	4.610	4.630	4.610	4.630	3.977	500
2025-05-30	4.610	4.610	4.610	4.610	3.960	0
2025-05-29	4.610	4.610	4.610	4.610	3.960	0
2025-05-28	4.600	4.610	4.600	4.610	3.960	300
2025-05-27	4.840	4.840	4.530	4.570	3.925	10,800
2025-05-26	4.530	4.530	4.530	4.530	3.891	200
2025-05-23	4.680	4.680	4.680	4.680	4.020	1,500
2025-05-22	4.750	4.750	4.650	4.650	3.994	5,200
2025-05-21	4.810	4.810	4.810	4.810	4.131	200
2025-05-20	4.610	4.700	4.440	4.700	4.037	5,800
2025-05-16	4.600	4.600	4.580	4.580	3.934	1,200
2025-05-15	4.750	4.750	4.550	4.550	3.908	10,400
2025-05-14	4.760	4.760	4.750	4.750	4.080	1,000

← NewerPage 6 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.