Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.800 | 4.900 | 4.750 | 4.900 | 4.209 | 3,000 |
| 2025-05-12 | 4.850 | 4.850 | 4.800 | 4.850 | 4.166 | 18,400 |
| 2025-05-09 | 4.790 | 4.790 | 4.610 | 4.660 | 4.003 | 800 |
| 2025-05-08 | 4.790 | 4.790 | 4.790 | 4.790 | 4.114 | 600 |
| 2025-05-07 | 4.760 | 4.840 | 4.760 | 4.760 | 4.089 | 800 |
| 2025-05-06 | 4.920 | 4.920 | 4.770 | 4.770 | 4.097 | 7,900 |
| 2025-05-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.166 | 0 |
| 2025-05-02 | 4.810 | 4.980 | 4.710 | 4.850 | 4.166 | 6,400 |
| 2025-05-01 | 5.150 | 5.150 | 4.750 | 4.850 | 4.166 | 3,300 |
| 2025-04-30 | 5.270 | 5.270 | 5.270 | 5.270 | 4.527 | 0 |
| 2025-04-29 | 5.250 | 5.500 | 4.940 | 5.270 | 4.527 | 16,000 |
| 2025-04-28 | 5.010 | 5.350 | 5.010 | 5.190 | 4.458 | 7,800 |
| 2025-04-25 | 4.780 | 4.780 | 4.780 | 4.780 | 4.106 | 0 |
| 2025-04-24 | 4.760 | 4.780 | 4.750 | 4.780 | 4.106 | 74,800 |
| 2025-04-23 | 4.430 | 4.700 | 4.400 | 4.700 | 4.037 | 2,900 |
| 2025-04-22 | 4.410 | 4.410 | 4.410 | 4.410 | 3.788 | 0 |
| 2025-04-21 | 4.430 | 4.430 | 4.410 | 4.410 | 3.788 | 700 |
| 2025-04-17 | 4.550 | 4.550 | 4.550 | 4.550 | 3.908 | 0 |
| 2025-04-16 | 4.550 | 4.550 | 4.550 | 4.550 | 3.908 | 0 |
| 2025-04-15 | 4.940 | 4.950 | 4.550 | 4.550 | 3.908 | 3,000 |
| 2025-04-14 | 4.810 | 4.950 | 4.800 | 4.800 | 4.123 | 500 |
| 2025-04-11 | 4.510 | 4.610 | 4.410 | 4.420 | 3.797 | 1,100 |
| 2025-04-10 | 4.410 | 4.610 | 4.400 | 4.610 | 3.960 | 4,600 |
| 2025-04-09 | 4.400 | 4.400 | 4.390 | 4.400 | 3.779 | 8,600 |
| 2025-04-08 | 4.580 | 4.600 | 4.390 | 4.400 | 3.779 | 1,500 |
| 2025-04-07 | 4.200 | 4.390 | 4.040 | 4.390 | 3.771 | 20,800 |
| 2025-04-04 | 4.590 | 4.590 | 4.200 | 4.320 | 3.711 | 15,500 |
| 2025-04-03 | 4.990 | 4.990 | 4.750 | 4.770 | 4.097 | 4,700 |
| 2025-04-02 | 5.000 | 5.080 | 5.000 | 5.060 | 4.346 | 35,000 |
| 2025-04-01 | 5.060 | 5.130 | 5.030 | 5.030 | 4.320 | 2,800 |
| 2025-03-31 | 5.230 | 5.230 | 4.870 | 5.060 | 4.346 | 13,600 |
| 2025-03-28 | 5.350 | 5.350 | 5.180 | 5.180 | 4.449 | 600 |
| 2025-03-27 | 5.350 | 5.350 | 5.200 | 5.200 | 4.466 | 10,300 |
| 2025-03-26 | 5.350 | 5.510 | 5.350 | 5.380 | 4.621 | 9,300 |
| 2025-03-25 | 5.330 | 5.400 | 5.300 | 5.380 | 4.621 | 21,100 |
| 2025-03-24 | 5.390 | 5.500 | 5.260 | 5.500 | 4.724 | 8,200 |
| 2025-03-21 | 5.250 | 5.360 | 5.250 | 5.340 | 4.587 | 3,400 |
| 2025-03-20 | 5.140 | 5.260 | 5.140 | 5.250 | 4.509 | 4,300 |
| 2025-03-19 | 5.260 | 5.350 | 5.250 | 5.300 | 4.552 | 41,300 |
| 2025-03-18 | 4.970 | 4.970 | 4.970 | 4.970 | 4.269 | 0 |
| 2025-03-17 | 4.930 | 5.020 | 4.910 | 4.970 | 4.269 | 21,200 |
| 2025-03-14 | 4.960 | 4.960 | 4.875 | 4.900 | 4.209 | 1,500 |
| 2025-03-13 | 4.850 | 5.100 | 4.850 | 4.850 | 4.166 | 14,800 |
| 2025-03-12 | 5.150 | 5.390 | 4.700 | 4.850 | 4.166 | 47,700 |
| 2025-03-11 | 4.870 | 5.030 | 4.860 | 4.920 | 4.226 | 4,900 |
| 2025-03-10 | 4.830 | 4.960 | 4.830 | 4.870 | 4.183 | 4,100 |
| 2025-03-07 | 4.920 | 4.970 | 4.850 | 4.860 | 4.174 | 7,700 |
| 2025-03-06 | 4.850 | 4.900 | 4.850 | 4.860 | 4.174 | 7,600 |
| 2025-03-05 | 4.900 | 4.900 | 4.790 | 4.790 | 4.114 | 3,000 |
| 2025-03-04 | 5.180 | 5.180 | 4.780 | 4.810 | 4.131 | 4,700 |
| 2025-03-03 | 5.250 | 5.590 | 5.200 | 5.270 | 4.527 | 33,300 |
| 2025-02-28 | 5.220 | 5.290 | 5.220 | 5.250 | 4.509 | 1,900 |
| 2025-02-27 | 5.190 | 5.590 | 5.100 | 5.250 | 4.424 | 9,200 |
| 2025-02-26 | 5.200 | 5.300 | 5.200 | 5.200 | 4.381 | 5,400 |
| 2025-02-25 | 5.520 | 5.520 | 5.210 | 5.320 | 4.483 | 3,100 |
| 2025-02-24 | 5.400 | 5.600 | 5.320 | 5.330 | 4.491 | 23,000 |
| 2025-02-21 | 5.310 | 5.310 | 5.250 | 5.260 | 4.432 | 2,100 |
| 2025-02-20 | 5.380 | 5.380 | 5.260 | 5.260 | 4.432 | 3,700 |
| 2025-02-19 | 5.300 | 5.300 | 5.200 | 5.230 | 4.407 | 2,500 |
| 2025-02-18 | 5.460 | 5.460 | 5.200 | 5.290 | 4.457 | 4,500 |
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.