Brompton Energy Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.240 | 6.450 | 6.230 | 6.250 | 5.005 | 14,700 |
| 2024-11-18 | 5.700 | 6.200 | 5.660 | 6.200 | 4.965 | 25,200 |
| 2024-11-15 | 5.500 | 5.900 | 5.480 | 5.700 | 4.565 | 25,600 |
| 2024-11-14 | 5.150 | 5.500 | 5.150 | 5.290 | 4.236 | 10,400 |
| 2024-11-13 | 5.140 | 5.150 | 5.140 | 5.140 | 4.116 | 1,800 |
| 2024-11-12 | 5.250 | 5.260 | 5.200 | 5.200 | 4.164 | 13,200 |
| 2024-11-11 | 5.130 | 5.130 | 5.120 | 5.130 | 4.108 | 500 |
| 2024-11-08 | 5.150 | 5.210 | 5.150 | 5.190 | 4.156 | 7,600 |
| 2024-11-07 | 5.110 | 5.130 | 5.100 | 5.120 | 4.100 | 6,100 |
| 2024-11-06 | 5.020 | 5.020 | 5.010 | 5.010 | 4.012 | 1,400 |
| 2024-11-05 | 5.190 | 5.190 | 5.110 | 5.110 | 4.092 | 800 |
| 2024-11-04 | 5.200 | 5.200 | 5.180 | 5.180 | 4.148 | 1,600 |
| 2024-11-01 | 5.050 | 5.050 | 5.050 | 5.050 | 4.044 | 1,300 |
| 2024-10-31 | 5.230 | 5.230 | 4.950 | 4.950 | 3.964 | 3,700 |
| 2024-10-30 | 5.010 | 5.250 | 5.010 | 5.250 | 4.124 | 8,400 |
| 2024-10-29 | 4.950 | 4.950 | 4.950 | 4.950 | 3.889 | 100 |
| 2024-10-28 | 5.020 | 5.050 | 4.850 | 5.050 | 3.967 | 6,100 |
| 2024-10-25 | 5.180 | 5.240 | 5.100 | 5.120 | 4.022 | 26,700 |
| 2024-10-24 | 5.170 | 5.170 | 5.170 | 5.170 | 4.061 | 400 |
| 2024-10-23 | 5.130 | 5.130 | 5.080 | 5.080 | 3.991 | 900 |
| 2024-10-22 | 5.040 | 5.080 | 5.040 | 5.080 | 3.991 | 3,900 |
| 2024-10-21 | 4.900 | 5.050 | 4.870 | 5.050 | 3.967 | 7,700 |
| 2024-10-18 | 4.870 | 4.900 | 4.870 | 4.890 | 3.841 | 3,100 |
| 2024-10-17 | 4.880 | 4.900 | 4.850 | 4.900 | 3.849 | 2,000 |
| 2024-10-16 | 4.750 | 4.750 | 4.500 | 4.700 | 3.692 | 3,500 |
| 2024-10-15 | 4.820 | 4.820 | 4.700 | 4.700 | 3.692 | 2,300 |
| 2024-10-11 | 5.050 | 5.050 | 4.860 | 4.920 | 3.865 | 5,500 |
| 2024-10-10 | 4.980 | 5.050 | 4.980 | 5.050 | 3.967 | 9,900 |
| 2024-10-09 | 5.050 | 5.050 | 4.800 | 4.850 | 3.810 | 15,700 |
| 2024-10-08 | 5.070 | 5.150 | 5.050 | 5.050 | 3.967 | 13,900 |
| 2024-10-07 | 5.000 | 5.150 | 4.960 | 5.100 | 4.006 | 6,900 |
| 2024-10-04 | 4.900 | 5.030 | 4.900 | 4.950 | 3.889 | 6,300 |
| 2024-10-03 | 4.660 | 4.780 | 4.660 | 4.780 | 3.755 | 5,900 |
| 2024-10-02 | 4.530 | 4.600 | 4.530 | 4.600 | 3.614 | 21,700 |
| 2024-10-01 | 4.380 | 4.380 | 4.380 | 4.380 | 3.441 | 0 |
| 2024-09-30 | 4.370 | 4.380 | 4.370 | 4.380 | 3.441 | 400 |
| 2024-09-27 | 4.240 | 4.280 | 4.240 | 4.280 | 3.362 | 1,800 |
| 2024-09-26 | 4.100 | 4.150 | 4.040 | 4.100 | 3.221 | 6,600 |
| 2024-09-25 | 4.310 | 4.310 | 4.260 | 4.260 | 3.346 | 1,500 |
| 2024-09-24 | 4.420 | 4.420 | 4.420 | 4.420 | 3.472 | 1,900 |
| 2024-09-23 | 4.200 | 4.250 | 4.200 | 4.250 | 3.339 | 900 |
| 2024-09-20 | 4.200 | 4.200 | 4.200 | 4.200 | 3.299 | 0 |
| 2024-09-19 | 4.110 | 4.200 | 4.110 | 4.200 | 3.221 | 7,600 |
| 2024-09-18 | 4.010 | 4.010 | 4.010 | 4.010 | 3.075 | 300 |
| 2024-09-17 | 4.060 | 4.150 | 4.050 | 4.150 | 3.182 | 1,500 |
| 2024-09-16 | 3.900 | 3.950 | 3.900 | 3.950 | 3.029 | 500 |
| 2024-09-13 | 3.880 | 3.880 | 3.760 | 3.760 | 2.883 | 300 |
| 2024-09-12 | 3.740 | 3.880 | 3.720 | 3.880 | 2.975 | 6,600 |
| 2024-09-11 | 3.750 | 3.750 | 3.500 | 3.640 | 2.791 | 7,100 |
| 2024-09-10 | 3.900 | 3.900 | 3.650 | 3.650 | 2.799 | 6,000 |
| 2024-09-09 | 4.030 | 4.030 | 4.030 | 4.030 | 3.090 | 0 |
| 2024-09-06 | 4.030 | 4.030 | 4.030 | 4.030 | 3.090 | 0 |
| 2024-09-05 | 3.860 | 4.030 | 3.860 | 4.030 | 3.090 | 2,100 |
| 2024-09-04 | 4.050 | 4.050 | 3.610 | 3.630 | 2.784 | 5,500 |
| 2024-09-03 | 4.070 | 4.070 | 4.000 | 4.000 | 3.067 | 6,500 |
| 2024-08-30 | 4.200 | 4.200 | 4.170 | 4.170 | 3.198 | 6,600 |
| 2024-08-29 | 4.200 | 4.200 | 4.050 | 4.180 | 3.205 | 8,700 |
| 2024-08-28 | 4.200 | 4.250 | 4.200 | 4.250 | 3.259 | 1,300 |
| 2024-08-27 | 4.350 | 4.350 | 4.350 | 4.350 | 3.336 | 100 |
| 2024-08-26 | 4.450 | 4.610 | 4.380 | 4.380 | 3.359 | 12,700 |
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.