Toronto - Delayed Quote CAD
Brompton Energy Split Corp. (ESP-PA.TO)
10.02
0.00
(0.00%)
At close: May 27 at 3:54:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | 12,500 |
| May 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 |
| May 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 900 |
| May 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 201 |
| May 20, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | 5,750 |
| May 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 500 |
| May 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2,000 |
| May 13, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 6,400 |
| May 12, 2025 | 10.10 | 10.25 | 10.10 | 10.12 | 10.12 | 400 |
| May 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| May 7, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 500 |
| May 1, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 600 |
| Apr 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
| Apr 25, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 5,050 |
| Apr 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 500 |
| Apr 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 900 |
| Apr 17, 2025 | 10.48 | 10.48 | 10.05 | 10.40 | 10.40 | 15,200 |
| Apr 16, 2025 | 10.05 | 10.16 | 10.05 | 10.16 | 10.16 | 2,300 |
| Apr 15, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 400 |
| Apr 14, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 2,487 |
| Apr 9, 2025 | 9.90 | 10.09 | 9.85 | 10.09 | 10.09 | 2,000 |
| Apr 4, 2025 | 9.95 | 9.95 | 9.76 | 9.76 | 9.76 | 5,350 |
| Apr 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5,000 |
| Apr 2, 2025 | 10.06 | 10.20 | 10.05 | 10.20 | 10.20 | 6,800 |
| Mar 31, 2025 | 10.27 | 10.27 | 10.12 | 10.12 | 10.12 | 15,946 |
| Mar 31, 2025 | 0.20542 Dividend | |||||
| Mar 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.24 | 400 |
| Mar 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.08 | 200 |
| Mar 25, 2025 | 10.20 | 10.44 | 10.20 | 10.44 | 10.23 | 14,901 |
| Mar 24, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.01 | 300 |
| Mar 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.01 | 105 |
| Mar 20, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.05 | 7,900 |
| Mar 19, 2025 | 10.28 | 10.28 | 10.14 | 10.14 | 9.94 | 21,631 |
| Mar 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.08 | 100 |
| Mar 17, 2025 | 10.24 | 10.30 | 10.19 | 10.20 | 10.00 | 23,300 |
| Mar 13, 2025 | 10.60 | 10.66 | 10.60 | 10.66 | 10.45 | 8,300 |
| Mar 12, 2025 | 10.25 | 10.29 | 10.25 | 10.29 | 10.09 | 3,600 |
| Mar 11, 2025 | 10.06 | 10.10 | 9.96 | 10.10 | 9.90 | 11,830 |
| Mar 10, 2025 | 10.33 | 10.40 | 9.99 | 9.99 | 9.79 | 15,000 |
| Mar 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | 1,810 |
| Mar 6, 2025 | 10.41 | 10.41 | 10.40 | 10.40 | 10.20 | 1,000 |
| Feb 27, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.22 | 400 |
| Feb 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | 300 |
| Feb 24, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.29 | 6,200 |
| Feb 21, 2025 | 10.51 | 10.54 | 10.51 | 10.54 | 10.33 | 1,500 |
| Feb 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | 2,800 |
| Feb 19, 2025 | 10.43 | 11.07 | 10.43 | 10.43 | 10.22 | 15,435 |
| Feb 14, 2025 | 10.27 | 10.44 | 10.25 | 10.44 | 10.23 | 770 |
| Feb 12, 2025 | 10.30 | 10.30 | 10.24 | 10.24 | 10.04 | 410 |
| Feb 11, 2025 | 10.33 | 10.36 | 10.20 | 10.20 | 10.00 | 14,705 |
| Feb 10, 2025 | 10.30 | 11.34 | 10.30 | 10.30 | 10.10 | 27,432 |
| Feb 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 1,100 |
| Feb 6, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.10 | 5,500 |
| Feb 5, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.10 | 2,800 |
| Feb 4, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.12 | 1,216 |
| Feb 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.07 | 1,674 |
| Jan 31, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.10 | 3,015 |
| Jan 30, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.10 | 1,500 |
| Jan 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 5,002 |
| Jan 17, 2025 | 10.20 | 10.30 | 10.16 | 10.30 | 10.10 | 2,000 |
| Jan 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 518 |
| Jan 13, 2025 | 10.30 | 10.31 | 10.30 | 10.30 | 10.10 | 1,400 |
| Jan 10, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.10 | 11,400 |
| Jan 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.05 | 600 |
| Jan 7, 2025 | 10.41 | 10.41 | 10.34 | 10.34 | 10.14 | 2,420 |
| Jan 2, 2025 | 10.60 | 10.60 | 10.58 | 10.58 | 10.37 | 2,702 |
| Dec 31, 2024 | 0.20625 Dividend | |||||
| Dec 31, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.37 | 2,000 |
| Dec 23, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | 100 |
| Dec 19, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.37 | 1,100 |
| Dec 18, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.38 | 307 |
| Dec 12, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.38 | 300 |
| Dec 10, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.63 | 1,000 |
| Dec 5, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.44 | 100 |
| Dec 4, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.44 | 1,000 |
| Dec 3, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.39 | 4,600 |
| Nov 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | 291 |
| Nov 20, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | 1,100 |
| Nov 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | 200 |
| Nov 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | 200 |
| Nov 12, 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 10.34 | 1,600 |
| Nov 11, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.38 | 282 |
| Nov 8, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 700 |
| Nov 7, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.10 | 200 |
| Nov 6, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.15 | 400 |
| Nov 1, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.23 | 100 |
| Oct 29, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.17 | 2,700 |
| Oct 28, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.24 | 501 |
| Oct 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.23 | 100 |
| Oct 18, 2024 | 10.60 | 10.60 | 10.45 | 10.45 | 10.24 | 1,900 |
| Oct 17, 2024 | 10.49 | 10.93 | 10.49 | 10.93 | 10.72 | 4,900 |
| Oct 16, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.15 | 500 |
| Oct 15, 2024 | 10.32 | 10.50 | 10.32 | 10.47 | 10.26 | 13,900 |
| Oct 10, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.22 | 775 |
| Oct 1, 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.20 | 1,100 |
| Sep 24, 2024 | 10.26 | 10.39 | 10.26 | 10.39 | 10.19 | 265 |
| Sep 27, 2024 | 0.20625 Dividend | |||||
| Sep 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 300 |
| Sep 19, 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.20 | 700 |
| Sep 18, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | 127 |
| Sep 17, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.05 | 720 |
| Sep 16, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.15 | 400 |
| Sep 13, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.15 | 200 |
| Aug 30, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.15 | 500 |
| Aug 29, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.15 | 300 |
| Aug 27, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.23 | 100 |
| Aug 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 1,000 |
| Aug 21, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.99 | 1,000 |
| Aug 20, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.98 | 101 |
| Aug 16, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.10 | 1,010 |
| Aug 12, 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.00 | 3,800 |
| Aug 8, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 100 |
| Aug 2, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | 12,000 |
| Jul 18, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.98 | 189 |
| Jul 17, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.04 | 100 |
| Jul 16, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.04 | 1,876 |
| Jul 11, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.04 | 200 |
| Jul 8, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 200 |
| Jul 5, 2024 | 10.13 | 10.18 | 10.13 | 10.16 | 9.96 | 2,100 |
| Jul 3, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 500 |
| Jun 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.05 | 400 |
| Jun 28, 2024 | 0.20625 Dividend | |||||
| Jun 24, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.05 | 400 |
| Jun 21, 2024 | 10.13 | 10.20 | 10.13 | 10.14 | 9.94 | 7,000 |
| Jun 18, 2024 | 10.18 | 10.18 | 10.10 | 10.10 | 9.90 | 7,510 |
| Jun 14, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.98 | 900 |
| Jun 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 2,000 |
| May 31, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.95 | 2,000 |
| May 29, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.92 | 960 |
| May 28, 2024 | 10.15 | 10.16 | 10.15 | 10.15 | 9.95 | 2,200 |
Related Tickers
PGIC-PA.TO Premium Global Income Split Corp
10.75
+0.47%
GDV-PA.TO Global Dividend Growth Split Corp.
10.35
+0.29%
ENS-PA.TO E Split Corp.
11.11
-0.09%
PRM-PA.TO Big Pharma Split Corp.
10.10
0.00%
RCG-PB.TO RF Capital Group Inc.
14.55
+2.83%
BK-PA.TO Canadian Banc Corp
10.43
+0.29%
CLP-UN.TO International Clean Power Dividend Fund
6.50
0.00%
BN-PK.TO Brookfield Corp
11.85
+2.16%
RS-PA.TO Real Estate Split Corp.
10.20
0.00%
PWI-PA.TO Sustainable Power & Infrastructure Split Corp.
10.10
-0.88%