Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Brompton Energy Split Corp. (ESP.TO)

4.8500
0.0000
(0.00%)
At close: May 2 at 3:59:47 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 20254.85004.85004.85004.85004.8500-
May 2, 20254.81004.98004.71004.85004.85006,400
May 1, 20255.15005.15004.75004.85004.85003,300
Apr 30, 20255.27005.27005.27005.27005.2700-
Apr 29, 20255.25005.50004.94005.27005.270016,000
Apr 28, 20255.01005.35005.01005.19005.19007,800
Apr 25, 20254.78004.78004.78004.78004.7800-
Apr 24, 20254.76004.78004.75004.78004.780074,800
Apr 23, 20254.43004.70004.40004.70004.70002,900
Apr 22, 20254.41004.41004.41004.41004.4100-
Apr 21, 20254.43004.43004.41004.41004.4100700
Apr 17, 20254.55004.55004.55004.55004.5500-
Apr 16, 20254.55004.55004.55004.55004.5500-
Apr 15, 20254.94004.95004.55004.55004.55003,000
Apr 14, 20254.81004.95004.80004.80004.8000500
Apr 11, 20254.51004.61004.41004.42004.42001,100
Apr 10, 20254.41004.61004.40004.61004.61004,600
Apr 9, 20254.40004.40004.39004.40004.40008,600
Apr 8, 20254.58004.60004.39004.40004.40001,500
Apr 7, 20254.20004.39004.04004.39004.390020,800
Apr 4, 20254.59004.59004.20004.32004.320015,500
Apr 3, 20254.99004.99004.75004.77004.77004,700
Apr 2, 20255.00005.08005.00005.06005.060035,000
Apr 1, 20255.06005.13005.03005.03005.03002,800
Mar 31, 20255.23005.23004.87005.06005.060013,600
Mar 28, 20255.35005.35005.18005.18005.1800600
Mar 27, 20255.35005.35005.20005.20005.200010,300
Mar 26, 20255.35005.51005.35005.38005.38009,300
Mar 25, 20255.33005.40005.30005.38005.380021,100
Mar 24, 20255.39005.50005.26005.50005.50008,200
Mar 21, 20255.25005.36005.25005.34005.34003,400
Mar 20, 20255.14005.26005.14005.25005.25004,300
Mar 19, 20255.26005.35005.25005.30005.300041,300
Mar 18, 20254.97004.97004.97004.97004.9700-
Mar 17, 20254.93005.02004.91004.97004.970021,200
Mar 14, 20254.96004.96004.87504.90004.90001,500
Mar 13, 20254.85005.10004.85004.85004.850014,800
Mar 12, 20255.15005.39004.70004.85004.850047,700
Mar 11, 20254.87005.03004.86004.92004.92004,900
Mar 10, 20254.83004.96004.83004.87004.87004,100
Mar 7, 20254.92004.97004.85004.86004.86007,700
Mar 6, 20254.85004.90004.85004.86004.86007,600
Mar 5, 20254.90004.90004.79004.79004.79003,000
Mar 4, 20255.18005.18004.78004.81004.81004,700
Mar 3, 20255.25005.59005.20005.27005.270033,300
Feb 28, 2025 0.1 Dividend
Feb 28, 20255.22005.29005.22005.25005.25001,900
Feb 27, 20255.19005.59005.10005.25005.15009,200
Feb 26, 20255.20005.30005.20005.20005.10105,400
Feb 25, 20255.52005.52005.21005.32005.21873,100
Feb 24, 20255.40005.60005.32005.33005.228523,000
Feb 21, 20255.31005.31005.25005.26005.15982,100
Feb 20, 20255.38005.38005.26005.26005.15983,700
Feb 19, 20255.30005.30005.20005.23005.13042,500
Feb 18, 20255.46005.46005.20005.29005.18924,500
Feb 14, 20255.30005.39005.25005.27005.16961,200
Feb 13, 20255.30005.30005.30005.30005.1990100
Feb 12, 20255.30005.38005.22005.22005.12069,900
Feb 11, 20255.32005.41005.30005.32005.218714,500
Feb 10, 20255.22005.31005.22005.31005.20895,700
Feb 7, 20255.30005.30005.22005.22005.12064,700
Feb 6, 20255.30005.31005.25005.31005.20899,600
Feb 5, 20255.30005.30005.21005.21005.11083,200
Feb 4, 20255.30005.30005.30005.30005.19901,100
Feb 3, 20255.35005.35005.30005.30005.19906,900
Jan 31, 2025 0.1 Dividend
Jan 31, 20255.50005.60005.49005.50005.39526,200
Jan 30, 20255.60005.60005.51005.51005.307010,900
Jan 29, 20255.50005.60005.50005.60005.393616,600
Jan 28, 20255.57005.57005.45005.55005.345524,900
Jan 27, 20255.58005.59005.57005.58005.37446,700
Jan 24, 20255.58005.59005.54005.54005.33582,100
Jan 23, 20255.59005.59005.58005.59005.384022,500
Jan 22, 20255.59005.59005.52005.58005.37442,800
Jan 21, 20255.53005.55005.50005.55005.34559,300
Jan 20, 20255.35005.39005.34005.39005.19141,500
Jan 17, 20255.35005.35005.25005.35005.152826,100
Jan 16, 20255.41005.45005.16005.25005.056516,100
Jan 15, 20255.41005.56005.39005.40005.20109,400
Jan 14, 20255.59005.59005.15005.15004.96027,700
Jan 13, 20255.50005.50005.39005.50005.29733,200
Jan 10, 20255.50005.56005.40005.50005.297316,600
Jan 9, 20255.33005.43005.08005.43005.22999,600
Jan 8, 20255.50005.50005.35005.35005.15283,400
Jan 7, 20255.63005.63005.50005.50005.29733,400
Jan 6, 20255.69005.69005.60005.60005.3936800
Jan 3, 20255.75005.75005.70005.70005.49003,500
Jan 2, 20255.70005.75005.70005.75005.53814,700
Dec 31, 20245.70005.70005.45005.45005.24929,500
Dec 30, 20245.61005.61005.46005.46005.2588400
Dec 27, 20245.87005.89005.37005.37005.17214,500
Dec 24, 20245.54005.88005.51005.74005.528525,600
Dec 23, 20246.13006.15005.32005.43005.229918,700
Dec 20, 20246.11006.18006.11006.11005.88485,200
Dec 19, 20246.02006.37006.00006.02005.79826,800
Dec 18, 20246.30006.40006.06006.06005.83677,500
Dec 17, 20246.71006.71006.31006.31006.077514,600
Dec 16, 20246.90006.96006.65006.74006.491612,200
Dec 13, 20246.98007.00006.65007.00006.74204,000
Dec 12, 20246.71006.90006.63006.90006.64575,000
Dec 11, 20246.99007.00006.80006.80006.549426,200
Dec 10, 20246.99007.00006.71007.00006.742017,200
Dec 9, 20246.20006.80006.20006.71006.46274,400
Dec 6, 20246.47006.48006.47006.48006.24125,900
Dec 5, 20246.50006.50006.47006.49006.25081,000
Dec 4, 20246.81006.82005.98006.41006.173811,500
Dec 3, 20246.90007.06006.80006.80006.549411,100
Dec 2, 20246.59006.90006.59006.90006.64571,500
Nov 29, 2024 0.1 Dividend
Nov 29, 20246.61006.61006.41006.60006.35681,700
Nov 28, 20246.40006.80006.40006.60006.26055,400
Nov 27, 20246.25006.39006.25006.39006.06134,400
Nov 26, 20246.35006.35006.25006.25005.928522,600
Nov 25, 20246.35006.35006.31006.34006.013819,100
Nov 22, 20246.34006.35006.31006.34006.013824,300
Nov 21, 20246.35006.35006.27006.30005.975926,100
Nov 20, 20246.35006.35006.30006.32005.99491,200
Nov 19, 20246.24006.45006.23006.25005.928514,700
Nov 18, 20245.70006.20005.66006.20005.881025,200
Nov 15, 20245.50005.90005.48005.70005.406825,600
Nov 14, 20245.15005.50005.15005.29005.017910,400
Nov 13, 20245.14005.15005.14005.14004.87561,800
Nov 12, 20245.25005.26005.20005.20004.932513,200
Nov 11, 20245.13005.13005.12005.13004.8661500
Nov 8, 20245.15005.21005.15005.19004.92307,600
Nov 7, 20245.11005.13005.10005.12004.85666,100
Nov 6, 20245.02005.02005.01005.01004.75231,400
Nov 5, 20245.19005.19005.11005.11004.8471800
Nov 4, 20245.20005.20005.18005.18004.91351,600
Nov 1, 20245.05005.05005.05005.05004.79021,300
Oct 31, 2024 0.1 Dividend
Oct 31, 20245.23005.23004.95004.95004.69543,700
Oct 30, 20245.01005.25005.01005.25004.88518,400
Oct 29, 20244.95004.95004.95004.95004.6059100
Oct 28, 20245.02005.05004.85005.05004.69906,100
Oct 25, 20245.18005.24005.10005.12004.764126,700
Oct 24, 20245.17005.17005.17005.17004.8106400
Oct 23, 20245.13005.13005.08005.08004.7269900
Oct 22, 20245.04005.08005.04005.08004.72693,900
Oct 21, 20244.90005.05004.87005.05004.69907,700
Oct 18, 20244.87004.90004.87004.89004.55013,100
Oct 17, 20244.88004.90004.85004.90004.55942,000
Oct 16, 20244.75004.75004.50004.70004.37333,500
Oct 15, 20244.82004.82004.70004.70004.37332,300
Oct 11, 20245.05005.05004.86004.92004.57805,500
Oct 10, 20244.98005.05004.98005.05004.69909,900
Oct 9, 20245.05005.05004.80004.85004.512915,700
Oct 8, 20245.07005.15005.05005.05004.699013,900
Oct 7, 20245.00005.15004.96005.10004.74556,900
Oct 4, 20244.90005.03004.90004.95004.60596,300
Oct 3, 20244.66004.78004.66004.78004.44775,900
Oct 2, 20244.53004.60004.53004.60004.280221,700
Oct 1, 20244.38004.38004.38004.38004.0755-
Sep 30, 20244.37004.38004.37004.38004.0755400
Sep 27, 20244.24004.28004.24004.28003.98251,800
Sep 26, 20244.10004.15004.04004.10003.81506,600
Sep 25, 20244.31004.31004.26004.26003.96391,500
Sep 24, 20244.42004.42004.42004.42004.11281,900
Sep 23, 20244.20004.25004.20004.25003.9546900
Sep 20, 20244.20004.20004.20004.20003.9081-
Sep 19, 20244.11004.20004.11004.20003.90817,600
Sep 18, 20244.01004.01004.01004.01003.7313300
Sep 17, 20244.06004.15004.05004.15003.86151,500
Sep 16, 20243.90003.95003.90003.95003.6754500
Sep 13, 20243.88003.88003.76003.76003.4986300
Sep 12, 20243.74003.88003.72003.88003.61036,600
Sep 11, 20243.75003.75003.50003.64003.38707,100
Sep 10, 20243.90003.90003.65003.65003.39636,000
Sep 9, 20244.03004.03004.03004.03003.7499-
Sep 6, 20244.03004.03004.03004.03003.7499-
Sep 5, 20243.86004.03003.86004.03003.74992,100
Sep 4, 20244.05004.05003.61003.63003.37775,500
Sep 3, 20244.07004.07004.00004.00003.72206,500
Aug 30, 20244.20004.20004.17004.17003.88016,600
Aug 29, 20244.20004.20004.05004.18003.88948,700
Aug 28, 20244.20004.25004.20004.25003.95461,300
Aug 27, 20244.35004.35004.35004.35004.0476100
Aug 26, 20244.45004.61004.38004.38004.075512,700
Aug 23, 20244.30004.30004.30004.30004.00111,000
Aug 22, 20244.11004.11004.11004.11003.8243200
Aug 21, 20244.23004.23004.12004.12003.8336600
Aug 20, 20244.19004.21004.05004.05003.76854,100
Aug 19, 20244.30004.30004.10004.10003.81504,800
Aug 16, 20244.20004.30004.20004.20003.90812,900
Aug 15, 20244.19004.19004.19004.19003.89875,300
Aug 14, 20244.19004.19004.19004.19003.8987100
Aug 13, 20244.48004.48004.19004.19003.89871,200
Aug 12, 20244.24004.35004.24004.35004.04763,300
Aug 9, 20244.10004.10004.10004.10003.8150-
Aug 8, 20244.10004.10004.10004.10003.8150200
Aug 7, 20243.95003.95003.90003.90003.62891,300
Aug 6, 20243.73003.73003.73003.73003.4707-
Aug 2, 20244.14004.14003.73003.73003.47077,100
Aug 1, 20244.35004.49004.21004.23003.93602,700
Jul 31, 20244.29004.29004.29004.29003.9918500
Jul 30, 20244.29004.29004.29004.29003.9918-
Jul 29, 20244.29004.29004.29004.29003.9918-
Jul 26, 20244.38004.38004.29004.29003.9918200
Jul 25, 20244.26004.47004.26004.47004.1593400
Jul 24, 20244.06004.06004.06004.06003.7778100
Jul 23, 20244.27004.27004.27004.27003.9732200
Jul 22, 20244.45004.45004.27004.36004.05692,100
Jul 19, 20244.48004.48004.29004.40004.09415,000
Jul 18, 20244.41004.48004.40004.48004.168617,100
Jul 17, 20244.29004.42004.29004.30004.00113,400
Jul 16, 20244.30004.36004.27004.30004.00112,000
Jul 15, 20244.37004.37004.37004.37004.0662200
Jul 12, 20244.35004.35004.34004.35004.04761,800
Jul 11, 20244.25004.35004.25004.35004.04764,100
Jul 10, 20244.30004.36004.29004.36004.05694,100
Jul 9, 20244.42004.42004.42004.42004.1128-
Jul 8, 20244.42004.42004.42004.42004.1128100
Jul 5, 20244.65004.80004.58004.58004.26163,500
Jul 4, 20244.60004.60004.60004.60004.2802-
Jul 3, 20244.68004.68004.60004.60004.2802300
Jul 2, 20244.29004.29004.29004.29003.99181,000
Jun 28, 20244.30004.30004.30004.30004.0011100
Jun 27, 20244.29004.29004.29004.29003.9918-
Jun 26, 20244.32004.35004.29004.29003.99182,500
Jun 25, 20244.20004.20004.20004.20003.9081-
Jun 24, 20244.15004.49004.15004.20003.90814,500
Jun 21, 20244.09004.37004.09004.15003.861510,200
Jun 20, 20244.11004.11004.11004.11003.8243-
Jun 19, 20243.84004.19003.84004.11003.82433,000
Jun 18, 20244.19004.27004.19004.27003.97321,500
Jun 17, 20244.20004.23003.90004.10003.815018,300
Jun 14, 20244.23004.30004.20004.30004.00112,500
Jun 13, 20244.40004.40004.40004.40004.0941-
Jun 12, 20244.51004.51004.40004.40004.09411,500
Jun 11, 20244.50004.50004.50004.50004.1872700
Jun 10, 20244.56004.58004.50004.50004.187210,900
Jun 7, 20244.58004.58004.58004.58004.2616-
Jun 6, 20244.54004.67004.54004.58004.26163,200
Jun 5, 20244.63004.63004.43004.43004.1221800
Jun 4, 20244.60004.60004.58004.58004.2616900
Jun 3, 20244.85004.85004.55004.55004.23371,200
May 31, 20244.77004.89004.72004.85004.51291,200
May 30, 20244.90004.90004.90004.90004.5594-
May 29, 20244.95004.95004.79004.90004.55943,200
May 28, 20244.86004.97004.86004.88004.54081,300
May 27, 20245.02005.02004.73004.90004.55943,200
May 24, 20244.95005.05004.94005.05004.69901,400
May 23, 20244.95004.95004.87004.87004.53151,200
May 22, 20245.01005.13004.96004.96004.61524,100
May 21, 20245.29005.29004.70005.10004.74557,400
May 17, 20245.16005.30005.16005.24004.875812,100
May 16, 20245.05005.23005.00005.00004.652421,400
May 15, 20245.01005.05005.01005.05004.69902,900
May 14, 20245.11005.15004.94004.94004.59662,200
May 13, 20245.12005.12005.10005.10004.74551,600
May 10, 20244.99005.28004.99005.15004.792012,000
May 9, 20245.05005.10005.05005.10004.74551,400
May 8, 20245.05005.05005.05005.05004.6990600
May 7, 20245.12005.15005.04005.14004.782712,100
May 6, 20245.10005.10005.10005.10004.7455900

Related Tickers

PWI-PA.TO Sustainable Power & Infrastructure Split Corp.
10.10
0.00%
 
PWI.TO Sustainable Power & Infrastructure Split Corp.
8.58
+2.14%
 
DGS-PA.TO Dividend Growth Split Corp
10.60
0.00%
 
BNK.TO Big Banc Split Corp.
13.45
+2.67%
 
DGS.TO Dividend Growth Split Corp.
6.32
-0.63%
 
PGIC.TO Premium Global Income Split Corp.
6.08
+0.16%
 
LFE.TO Canadian Life Companies Split Corp.
5.90
-0.51%
 
URB.TO Urbana Corporation
5.68
0.00%
 
XTD.TO TDb Split Corp.
3.7800
+0.80%
 
SPPP.TO Sprott Physical Platinum and Palladium Trust
13.04
-0.46%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.