Toronto - Delayed Quote CAD

Brompton Split Corp. PreferredShareETF (SPLT.TO)

10.82
+0.06
+(0.56%)
At close: 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202510.8110.8210.7510.8210.8225,609
Apr 21, 202510.7010.7810.7010.7610.7646,000
Apr 17, 202510.7110.7910.7110.7910.7931,100
Apr 16, 202510.7810.7810.7210.7710.7761,000
Apr 15, 202510.7510.7510.6810.7310.7343,400
Apr 14, 202510.7210.7310.7010.7310.7324,600
Apr 11, 202510.7010.7510.6710.7210.7225,600
Apr 10, 202510.8810.8810.6510.6610.6658,400
Apr 9, 202510.5710.9110.5710.9110.91222,500
Apr 8, 202510.6710.7510.6710.7010.7088,200
Apr 7, 202510.3610.6610.2510.6610.66236,900
Apr 4, 202510.9110.9110.6210.6710.67189,400
Apr 3, 202511.0011.0810.9210.9310.93191,900
Apr 2, 202511.0711.0911.0511.0911.0926,900
Apr 1, 202511.1011.1011.0511.0911.0927,800
Mar 31, 2025 0.055 Dividend
Mar 31, 202511.0111.1011.0011.1011.1049,300
Mar 28, 202511.1311.1311.0511.0911.0428,500
Mar 27, 202511.0511.1011.0511.1011.0435,500
Mar 26, 202511.1111.1211.0711.0711.0246,600
Mar 25, 202511.0811.1111.0811.1011.0457,800
Mar 24, 202511.0511.1011.0511.1011.0454,100
Mar 21, 202511.0911.0911.0311.0711.0254,700
Mar 20, 202511.0211.0711.0211.0711.0243,600
Mar 19, 202511.0411.0611.0211.0611.0192,600
Mar 18, 202511.0911.0911.0311.0410.9934,700
Mar 17, 202511.0311.0711.0111.0611.0153,300
Mar 14, 202510.9611.0410.9211.0410.9965,500
Mar 13, 202510.9110.9810.8910.9210.87107,600
Mar 12, 202510.7710.9610.7710.9610.91103,700
Mar 11, 202511.0411.0610.7610.8010.75320,300
Mar 10, 202511.2311.2311.0211.0611.01229,600
Mar 7, 202511.1911.2211.1211.2211.16134,300
Mar 6, 202511.2811.2811.1811.1911.13122,100
Mar 5, 202511.3011.3011.2311.2511.1972,900
Mar 4, 202511.3011.3011.2311.2311.17162,100
Mar 3, 202511.3511.3511.3011.3111.25150,500
Feb 28, 2025 0.055 Dividend
Feb 28, 202511.3711.3711.3011.3211.26140,000
Feb 27, 202511.3711.3711.3511.3611.2598,100
Feb 26, 202511.4011.4011.3511.3511.24204,600
Feb 25, 202511.3611.3611.3411.3511.24188,000
Feb 24, 202511.3511.3711.3211.3511.2481,700
Feb 21, 202511.3311.3511.3211.3411.2366,300
Feb 20, 202511.3111.3411.3011.3311.22138,600
Feb 19, 202511.3011.3311.3011.3211.2168,900
Feb 18, 202511.2911.3311.2911.3111.2061,800
Feb 14, 202511.3811.3811.2611.3211.21137,300
Feb 13, 202511.3111.3511.3111.3211.21101,700
Feb 12, 202511.3211.3211.2911.3211.2170,400
Feb 11, 202511.3211.3211.2811.3011.19111,300
Feb 10, 202511.2811.3211.2711.2811.17123,000
Feb 7, 202511.2711.2711.2511.2711.1689,700
Feb 6, 202511.2611.2711.2311.2611.1552,500
Feb 5, 202511.1611.2411.1611.2311.1255,700
Feb 4, 202511.1511.1811.1311.1811.0786,200
Feb 3, 202511.1211.1411.1111.1211.0191,300
Jan 31, 2025 0.055 Dividend
Jan 31, 202511.1311.1611.1211.1411.03124,600
Jan 30, 202511.1611.1611.1511.1510.9954,700
Jan 29, 202511.1511.1611.1311.1611.0087,200
Jan 28, 202511.1211.1511.1211.1510.9849,100
Jan 27, 202511.1311.1411.1011.1410.9872,400
Jan 24, 202511.0911.1411.0911.1410.9879,900
Jan 23, 202511.1111.1311.1011.1310.9645,300
Jan 22, 202511.1311.1311.1011.1010.9456,000
Jan 21, 202511.1311.1311.0911.1110.9564,600
Jan 20, 202511.0711.1011.0511.1010.9449,700
Jan 17, 202511.1011.1011.0411.0810.92110,900
Jan 16, 202511.1011.1011.0611.0810.9242,300
Jan 15, 202511.0811.0811.0611.0610.9072,700
Jan 14, 202511.0711.0711.0411.0610.9051,600
Jan 13, 202511.0511.0511.0111.0510.8987,800
Jan 10, 202511.0511.0511.0211.0310.8749,000
Jan 9, 202511.0311.0311.0011.0210.86105,200
Jan 8, 202511.0011.0211.0011.0110.857,100
Jan 7, 202511.0311.0311.0011.0010.8453,400
Jan 6, 202511.0411.0411.0011.0210.8646,800
Jan 3, 202511.0211.0411.0211.0410.8863,100
Jan 2, 202511.0111.0210.9911.0210.8656,800
Dec 31, 2024 0.055 Dividend
Dec 31, 202411.0011.0211.0011.0210.8541,100
Dec 30, 202411.0411.0711.0011.0510.83174,800
Dec 27, 202411.1011.1011.0311.0410.8268,800
Dec 24, 202411.0111.1611.0111.1610.9465,500
Dec 23, 202411.0211.0510.9711.0510.8383,300
Dec 20, 202410.9111.0010.9110.9910.7777,700
Dec 19, 202410.8810.9610.8710.9610.7579,600
Dec 18, 202410.8910.9310.8810.8810.6792,400
Dec 17, 202410.9010.9010.8610.9010.6932,000
Dec 16, 202410.8510.8910.8510.8910.68114,800
Dec 13, 202410.8910.8910.8510.8710.6681,500
Dec 12, 202410.8710.8810.8510.8810.6788,700
Dec 11, 202410.8810.8910.8810.8910.6843,500
Dec 10, 202410.9110.9110.8810.8810.6785,900
Dec 9, 202410.8810.8910.8810.8910.6850,400
Dec 6, 202410.8710.8810.8710.8810.6739,700
Dec 5, 202410.9010.9010.8710.8710.6666,100
Dec 4, 202410.9110.9110.8810.8910.68100,600
Dec 3, 202410.9010.9110.8810.8910.6899,600
Dec 2, 202410.8710.9010.8610.8910.6864,000
Nov 29, 2024 0.055 Dividend
Nov 29, 202410.9110.9110.8810.9010.6956,300
Nov 28, 202410.9510.9510.9210.9410.6725,600
Nov 27, 202410.9210.9310.9110.9210.6548,300
Nov 26, 202410.9310.9410.9110.9210.6578,900
Nov 25, 202410.9310.9410.9110.9310.66121,800
Nov 22, 202410.8710.9210.8710.9110.6523,600
Nov 21, 202410.9310.9410.8810.9010.6356,500
Nov 20, 202410.9710.9710.9410.9510.6882,200
Nov 19, 202410.9610.9610.9410.9510.6832,000
Nov 18, 202410.9110.9510.9010.9510.6884,100
Nov 15, 202410.9310.9310.8910.9310.6637,200
Nov 14, 202410.8610.8910.8410.8910.6261,900
Nov 13, 202410.8210.8510.8110.8510.5831,500
Nov 12, 202410.8310.8310.8010.8310.5631,900
Nov 11, 202410.7710.8010.7710.8010.5431,200
Nov 8, 202410.7610.8010.7510.7810.5243,200
Nov 7, 202410.7510.7510.7310.7410.4829,800
Nov 6, 202410.7410.7410.7110.7310.4747,300
Nov 5, 202410.7410.7410.7110.7310.4671,000
Nov 4, 202410.7510.7510.7010.7210.4650,800
Nov 1, 202410.7610.7610.7110.7210.4623,000
Oct 31, 2024 0.055 Dividend
Oct 31, 202410.7310.7310.7010.7010.4480,000
Oct 30, 202410.7610.7710.7510.7610.4474,500
Oct 29, 202410.7410.7610.7310.7510.4345,500
Oct 28, 202410.7410.7410.7210.7410.4258,600
Oct 25, 202410.7310.7310.7210.7210.4029,300
Oct 24, 202410.7010.7310.7010.7210.4070,300
Oct 23, 202410.7310.7510.7210.7510.4343,400
Oct 22, 202410.7310.7310.7210.7310.4135,900
Oct 21, 202410.7010.7310.6910.7310.4152,700
Oct 18, 202410.7010.7110.6810.7110.3928,400
Oct 17, 202410.6910.7010.6810.6910.3779,900
Oct 16, 202410.6810.6910.6710.6910.3722,800
Oct 15, 202410.6910.6910.6610.6810.3728,200
Oct 11, 202410.6810.6810.6610.6610.3536,500
Oct 10, 202410.6610.6810.6610.6810.3717,200
Oct 9, 202410.6510.6610.6510.6510.3426,500
Oct 8, 202410.6710.6710.6510.6610.3554,900
Oct 7, 202410.6810.6810.6510.6510.3451,600
Oct 4, 202410.6410.6610.6410.6610.3550,100
Oct 3, 202410.6510.6510.6410.6510.3325,400
Oct 2, 202410.6310.6410.6310.6410.3228,000
Oct 1, 202410.6510.6510.6210.6210.3125,500
Sep 30, 202410.6910.6910.6110.6410.3311,800
Sep 27, 2024 0.055 Dividend
Sep 27, 202410.6810.6810.6010.6010.2959,000
Sep 26, 202410.6710.6710.6410.6510.2840,200
Sep 25, 202410.6610.6610.6310.6610.2972,900
Sep 24, 202410.6310.6510.6310.6510.2863,100
Sep 23, 202410.6610.6610.6510.6610.2918,300
Sep 20, 202410.6610.6610.6510.6510.2821,500
Sep 19, 202410.6610.6710.6510.6610.2929,000
Sep 18, 202410.6810.6810.6510.6710.3025,000
Sep 17, 202410.6810.6810.6510.6610.2934,600
Sep 16, 202410.6810.6910.6510.6910.3234,600
Sep 13, 202410.6510.6710.6310.6710.3013,500
Sep 12, 202410.6410.6610.6310.6610.2924,600
Sep 11, 202410.6610.6610.6410.6410.2714,300
Sep 10, 202410.6610.6610.6410.6610.297,600
Sep 9, 202410.6910.6910.6010.6510.2823,300
Sep 6, 202410.6110.6510.6110.6310.2617,800
Sep 5, 202410.6610.6610.6310.6310.2612,400
Sep 4, 202410.6510.6510.6310.6410.2713,000
Sep 3, 202410.5910.6510.5810.6310.2627,400
Aug 30, 2024 0.055 Dividend
Aug 30, 202410.6210.6310.6010.6010.2359,900
Aug 29, 202410.6210.6310.6210.6310.2130,500
Aug 28, 202410.6410.6510.6310.6310.2160,500
Aug 27, 202410.6410.6510.6310.6510.2331,200
Aug 26, 202410.6510.6510.6310.6410.2228,200
Aug 23, 202410.6310.6510.6310.6410.2217,700
Aug 22, 202410.6410.6410.6210.6310.2123,800
Aug 21, 202410.6310.6510.6210.6510.2342,900
Aug 20, 202410.5910.6410.5910.6210.2033,000
Aug 19, 202410.6310.6410.6210.6410.2237,000
Aug 16, 202410.6310.6310.6110.6210.2018,000
Aug 15, 202410.6210.6210.6010.6110.1915,100
Aug 14, 202410.5810.6010.5810.6010.187,800
Aug 13, 202410.6010.6010.5710.6010.1820,300
Aug 12, 202410.5810.5910.5810.5810.1616,800
Aug 9, 202410.5710.5910.5610.5810.166,000
Aug 8, 202410.5410.5810.5310.5810.1640,600
Aug 7, 202410.6010.6010.5510.5510.1311,700
Aug 6, 202410.5510.5810.5310.5810.1616,500
Aug 2, 202410.6210.6210.5410.5610.1458,800
Aug 1, 202410.5810.5910.5710.5810.1612,300
Jul 31, 2024 0.055 Dividend
Jul 31, 202410.6010.6110.5810.5910.1720,800
Jul 30, 202410.5910.6410.5910.6110.1429,200
Jul 29, 202410.5910.6210.5910.6210.1528,200
Jul 26, 202410.6010.6010.5910.5910.1232,000
Jul 25, 202410.6010.6010.5810.6010.1330,300
Jul 24, 202410.5910.6010.5810.5910.1119,000
Jul 23, 202410.6010.6010.5710.5810.1120,800
Jul 22, 202410.5510.5810.5410.5710.1053,600
Jul 19, 202410.5610.5810.5610.5610.0922,100
Jul 18, 202410.5510.5710.5410.5710.1012,300
Jul 17, 202410.5610.5710.5410.5510.0824,400
Jul 16, 202410.5410.5610.5310.5610.0922,500
Jul 15, 202410.5510.5510.5310.5510.0841,500
Jul 12, 202410.5110.5510.5110.5310.0656,900
Jul 11, 202410.5510.5510.5410.5410.0718,800
Jul 10, 202410.5310.5410.5310.5410.0713,500
Jul 9, 202410.5210.5510.5210.5410.0765,000
Jul 8, 202410.4910.5210.4910.5210.0519,700
Jul 5, 202410.5010.5010.4810.5010.0324,000
Jul 4, 202410.4410.5110.4410.4910.0323,700
Jul 3, 202410.4910.4910.4810.4910.0238,200
Jul 2, 202410.5010.5110.4810.4910.0238,800
Jun 28, 2024 0.055 Dividend
Jun 28, 202410.4610.4910.4410.4910.0325,800
Jun 27, 202410.4510.4910.4410.499.9736,100
Jun 26, 202410.4310.4610.4310.469.9489,000
Jun 25, 202410.4310.4310.4210.439.9131,500
Jun 24, 202410.4510.4510.4110.429.9065,500
Jun 21, 202410.4110.4110.4010.409.8922,100
Jun 20, 202410.4310.4410.4310.439.9130,600
Jun 19, 202410.5010.5010.4210.449.9247,300
Jun 18, 202410.4710.4810.4310.479.9540,000
Jun 17, 202410.4710.5010.4410.459.9327,300
Jun 14, 202410.4810.4810.4410.449.9329,100
Jun 13, 202410.4710.4710.4410.459.9315,900
Jun 12, 202410.5010.5010.4510.479.9528,000
Jun 11, 202410.4910.4910.4710.479.9511,900
Jun 10, 202410.5110.5110.4710.489.9644,000
Jun 7, 202410.4910.4910.4710.489.9614,400
Jun 6, 202410.4710.4810.4610.489.9612,000
Jun 5, 202410.4810.4810.4410.479.957,400
Jun 4, 202410.4710.4810.4510.489.9615,100
Jun 3, 202410.4910.4910.4410.459.9316,900
May 31, 2024 0.055 Dividend
May 31, 202410.4710.4710.4410.479.9517,300
May 30, 202410.4810.5310.4710.539.9634,800
May 29, 202410.4610.4810.4610.489.918,300
May 28, 202410.5110.5110.4810.499.9240,900
May 27, 202410.5110.5110.4710.499.9213,700
May 24, 202410.4810.4810.4610.469.8936,500
May 23, 202410.4810.4910.4810.499.9217,100
May 22, 202410.4810.4910.4810.489.9120,300
May 21, 202410.4810.5010.4810.489.9043,200
May 17, 202410.4910.4910.4610.499.9252,600
May 16, 202410.4710.4810.4510.489.9014,100
May 15, 202410.4510.4710.4510.479.9020,700
May 14, 202410.4510.4810.4510.489.9117,200
May 13, 202410.4210.4610.4210.449.877,900
May 10, 202410.4410.4410.4010.449.8713,500
May 9, 202410.4110.4310.4010.439.8646,300
May 8, 202410.4110.4110.3910.409.839,900
May 7, 202410.3910.4010.3910.409.8427,400
May 6, 202410.4010.4110.3810.419.8414,500
May 3, 202410.4110.4110.3610.399.8217,500
May 2, 202410.4110.4110.3910.399.829,500
May 1, 202410.3210.4010.3210.399.8212,100
Apr 30, 202410.3810.3810.3410.349.7822,000
Apr 29, 2024 0.055 Dividend
Apr 29, 202410.3510.3810.3410.389.819,200
Apr 26, 202410.3510.4110.3510.419.7913,400
Apr 25, 202410.3810.4110.3710.419.7945,500
Apr 24, 202410.3510.3810.3510.369.7528,400
Apr 23, 202410.3610.3610.3510.369.7515,900
Apr 22, 202410.3710.3710.3410.359.7318,600

Related Tickers