Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.300 | 5.390 | 5.250 | 5.270 | 4.440 | 1,200 |
| 2025-02-13 | 5.300 | 5.300 | 5.300 | 5.300 | 4.466 | 100 |
| 2025-02-12 | 5.300 | 5.380 | 5.220 | 5.220 | 4.398 | 9,900 |
| 2025-02-11 | 5.320 | 5.410 | 5.300 | 5.320 | 4.483 | 14,500 |
| 2025-02-10 | 5.220 | 5.310 | 5.220 | 5.310 | 4.474 | 5,700 |
| 2025-02-07 | 5.300 | 5.300 | 5.220 | 5.220 | 4.398 | 4,700 |
| 2025-02-06 | 5.300 | 5.310 | 5.250 | 5.310 | 4.474 | 9,600 |
| 2025-02-05 | 5.300 | 5.300 | 5.210 | 5.210 | 4.390 | 3,200 |
| 2025-02-04 | 5.300 | 5.300 | 5.300 | 5.300 | 4.466 | 1,100 |
| 2025-02-03 | 5.350 | 5.350 | 5.300 | 5.300 | 4.466 | 6,900 |
| 2025-01-31 | 5.500 | 5.600 | 5.490 | 5.500 | 4.634 | 6,200 |
| 2025-01-30 | 5.600 | 5.600 | 5.510 | 5.510 | 4.558 | 10,900 |
| 2025-01-29 | 5.500 | 5.600 | 5.500 | 5.600 | 4.633 | 16,600 |
| 2025-01-28 | 5.570 | 5.570 | 5.450 | 5.550 | 4.591 | 24,900 |
| 2025-01-27 | 5.580 | 5.590 | 5.570 | 5.580 | 4.616 | 6,700 |
| 2025-01-24 | 5.580 | 5.590 | 5.540 | 5.540 | 4.583 | 2,100 |
| 2025-01-23 | 5.590 | 5.590 | 5.580 | 5.590 | 4.625 | 22,500 |
| 2025-01-22 | 5.590 | 5.590 | 5.520 | 5.580 | 4.616 | 2,800 |
| 2025-01-21 | 5.530 | 5.550 | 5.500 | 5.550 | 4.591 | 9,300 |
| 2025-01-20 | 5.350 | 5.390 | 5.340 | 5.390 | 4.459 | 1,500 |
| 2025-01-17 | 5.350 | 5.350 | 5.250 | 5.350 | 4.426 | 26,100 |
| 2025-01-16 | 5.410 | 5.450 | 5.160 | 5.250 | 4.343 | 16,100 |
| 2025-01-15 | 5.410 | 5.560 | 5.390 | 5.400 | 4.467 | 9,400 |
| 2025-01-14 | 5.590 | 5.590 | 5.150 | 5.150 | 4.261 | 7,700 |
| 2025-01-13 | 5.500 | 5.500 | 5.390 | 5.500 | 4.550 | 3,200 |
| 2025-01-10 | 5.500 | 5.560 | 5.400 | 5.500 | 4.550 | 16,600 |
| 2025-01-09 | 5.330 | 5.430 | 5.080 | 5.430 | 4.492 | 9,600 |
| 2025-01-08 | 5.500 | 5.500 | 5.350 | 5.350 | 4.426 | 3,400 |
| 2025-01-07 | 5.630 | 5.630 | 5.500 | 5.500 | 4.550 | 3,400 |
| 2025-01-06 | 5.690 | 5.690 | 5.600 | 5.600 | 4.633 | 800 |
| 2025-01-03 | 5.750 | 5.750 | 5.700 | 5.700 | 4.716 | 3,500 |
| 2025-01-02 | 5.700 | 5.750 | 5.700 | 5.750 | 4.757 | 4,700 |
| 2024-12-31 | 5.700 | 5.700 | 5.450 | 5.450 | 4.509 | 9,500 |
| 2024-12-30 | 5.610 | 5.610 | 5.460 | 5.460 | 4.517 | 400 |
| 2024-12-27 | 5.870 | 5.890 | 5.370 | 5.370 | 4.443 | 4,500 |
| 2024-12-24 | 5.540 | 5.880 | 5.510 | 5.740 | 4.749 | 25,600 |
| 2024-12-23 | 6.130 | 6.150 | 5.320 | 5.430 | 4.492 | 18,700 |
| 2024-12-20 | 6.110 | 6.180 | 6.110 | 6.110 | 5.055 | 5,200 |
| 2024-12-19 | 6.020 | 6.370 | 6.000 | 6.020 | 4.898 | 6,800 |
| 2024-12-18 | 6.300 | 6.400 | 6.060 | 6.060 | 4.930 | 7,500 |
| 2024-12-17 | 6.710 | 6.710 | 6.310 | 6.310 | 5.133 | 14,600 |
| 2024-12-16 | 6.900 | 6.960 | 6.650 | 6.740 | 5.483 | 12,200 |
| 2024-12-13 | 6.980 | 7.000 | 6.650 | 7.000 | 5.695 | 4,000 |
| 2024-12-12 | 6.710 | 6.900 | 6.630 | 6.900 | 5.613 | 5,000 |
| 2024-12-11 | 6.990 | 7.000 | 6.800 | 6.800 | 5.532 | 26,200 |
| 2024-12-10 | 6.990 | 7.000 | 6.710 | 7.000 | 5.695 | 17,200 |
| 2024-12-09 | 6.200 | 6.800 | 6.200 | 6.710 | 5.459 | 4,400 |
| 2024-12-06 | 6.470 | 6.480 | 6.470 | 6.480 | 5.272 | 5,900 |
| 2024-12-05 | 6.500 | 6.500 | 6.470 | 6.490 | 5.280 | 1,000 |
| 2024-12-04 | 6.810 | 6.820 | 5.980 | 6.410 | 5.215 | 11,500 |
| 2024-12-03 | 6.900 | 7.060 | 6.800 | 6.800 | 5.532 | 11,100 |
| 2024-12-02 | 6.590 | 6.900 | 6.590 | 6.900 | 5.613 | 1,500 |
| 2024-11-29 | 6.610 | 6.610 | 6.410 | 6.600 | 5.369 | 1,700 |
| 2024-11-28 | 6.400 | 6.800 | 6.400 | 6.600 | 5.285 | 5,400 |
| 2024-11-27 | 6.250 | 6.390 | 6.250 | 6.390 | 5.117 | 4,400 |
| 2024-11-26 | 6.350 | 6.350 | 6.250 | 6.250 | 5.005 | 22,600 |
| 2024-11-25 | 6.350 | 6.350 | 6.310 | 6.340 | 5.077 | 19,100 |
| 2024-11-22 | 6.340 | 6.350 | 6.310 | 6.340 | 5.077 | 24,300 |
| 2024-11-21 | 6.350 | 6.350 | 6.270 | 6.300 | 5.045 | 26,100 |
| 2024-11-20 | 6.350 | 6.350 | 6.300 | 6.320 | 5.061 | 1,200 |
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.