Brompton Energy Split Corp. (ESP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:50PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.1400 | 5.1400 | 4.9400 | 4.9400 | 4.9400 | 1,200 |
| 02 May 2024 | 5.0300 | 5.2500 | 5.0000 | 5.2500 | 5.2500 | 5,500 |
| 01 May 2024 | 5.0500 | 5.0500 | 4.8000 | 4.8800 | 4.8800 | 36,000 |
| 30 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 200 |
| 29 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 300 |
| 29 Apr 2024 | 0.1 Dividend | |||||
| 26 Apr 2024 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 5.0500 | 1,100 |
| 25 Apr 2024 | 5.2400 | 5.2400 | 5.1000 | 5.1000 | 5.0010 | 200 |
| 24 Apr 2024 | 5.1600 | 5.3500 | 5.1600 | 5.3500 | 5.2461 | 500 |
| 23 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0500 | 1,000 |
| 22 Apr 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.0990 | 2,500 |
| 19 Apr 2024 | 5.0400 | 5.0600 | 5.0400 | 5.0600 | 4.9617 | 2,800 |
| 18 Apr 2024 | 5.1100 | 5.1100 | 4.9500 | 5.0500 | 4.9519 | 3,500 |
| 17 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.0892 | - |
| 16 Apr 2024 | 5.1500 | 5.1900 | 5.1500 | 5.1900 | 5.0892 | 800 |
| 15 Apr 2024 | 5.2500 | 5.2600 | 5.2100 | 5.2100 | 5.1088 | 6,300 |
| 12 Apr 2024 | 5.2200 | 5.3000 | 5.2200 | 5.2200 | 5.1186 | 2,800 |
| 11 Apr 2024 | 5.4400 | 5.4400 | 5.3500 | 5.3500 | 5.2461 | 5,500 |
| 10 Apr 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1579 | 500 |
| 09 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2461 | 500 |
| 08 Apr 2024 | 5.2100 | 5.3500 | 5.2000 | 5.2800 | 5.1775 | 3,600 |
| 05 Apr 2024 | 5.2100 | 5.3000 | 5.2100 | 5.3000 | 5.1971 | 5,500 |
| 04 Apr 2024 | 5.1000 | 5.2500 | 5.1000 | 5.1900 | 5.0892 | 8,400 |
| 03 Apr 2024 | 4.8900 | 5.1000 | 4.8900 | 5.1000 | 5.0010 | 11,500 |
| 02 Apr 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7700 | 4.6774 | 11,100 |
| 01 Apr 2024 | 4.6500 | 4.7200 | 4.6500 | 4.7200 | 4.6283 | 4,200 |
| 28 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5107 | 1,000 |
| 27 Mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3636 | 700 |
| 26 Mar 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.3146 | 1,800 |
| 25 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3342 | 1,200 |
| 22 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1675 | 400 |
| 21 Mar 2024 | 4.2100 | 4.3700 | 4.2100 | 4.3600 | 4.2753 | 8,200 |
| 20 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1184 | 100 |
| 19 Mar 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.1184 | 2,200 |
| 18 Mar 2024 | 4.0800 | 4.0900 | 4.0800 | 4.0900 | 4.0106 | 4,300 |
| 15 Mar 2024 | 3.9700 | 4.1000 | 3.9700 | 4.0500 | 3.9714 | 4,200 |
| 14 Mar 2024 | 3.9700 | 4.1200 | 3.7600 | 3.7600 | 3.6870 | 8,800 |
| 13 Mar 2024 | 3.8300 | 3.8300 | 3.8100 | 3.8300 | 3.7556 | 3,200 |
| 12 Mar 2024 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | 3.7360 | 1,500 |
| 11 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6282 | 2,300 |
| 08 Mar 2024 | 3.8900 | 3.8900 | 3.7000 | 3.7000 | 3.6282 | 2,300 |
| 07 Mar 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7000 | 3.6282 | 2,800 |
| 06 Mar 2024 | 3.6100 | 3.7000 | 3.6100 | 3.7000 | 3.6282 | 2,700 |
| 05 Mar 2024 | 3.6000 | 3.6200 | 3.5200 | 3.5200 | 3.4517 | 3,900 |
| 04 Mar 2024 | 3.5700 | 3.5700 | 3.4400 | 3.5000 | 3.4320 | 2,400 |
| 01 Mar 2024 | 3.5100 | 3.7600 | 3.5100 | 3.5700 | 3.5007 | 6,600 |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3340 | 1,000 |
| 28 Feb 2024 | 3.0200 | 3.2000 | 3.0200 | 3.2000 | 3.1379 | 600 |
| 27 Feb 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.2555 | 2,000 |
| 26 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2555 | 100 |
| 23 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1575 | 1,100 |
| 22 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2653 | 700 |
| 21 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1869 | 400 |
| 20 Feb 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | 3.1869 | 6,500 |
| 16 Feb 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2100 | 3.1477 | 3,400 |
| 15 Feb 2024 | 2.9500 | 3.0300 | 2.9500 | 3.0300 | 2.9712 | 4,600 |
| 14 Feb 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.7947 | 1,900 |
| 13 Feb 2024 | 3.1000 | 3.2000 | 2.9500 | 2.9500 | 2.8927 | 2,200 |
| 12 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0398 | - |
| 09 Feb 2024 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.0398 | 1,800 |
| 08 Feb 2024 | 2.8200 | 3.0500 | 2.8200 | 3.0500 | 2.9908 | 500 |
| 07 Feb 2024 | 2.8500 | 2.9900 | 2.8500 | 2.9800 | 2.9221 | 1,100 |
| 06 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6966 | - |
| 05 Feb 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7500 | 2.6966 | 200 |
| 02 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8927 | - |
| 01 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8927 | 200 |
| 31 Jan 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 2.9417 | 300 |
| 30 Jan 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | 3.0104 | 4,600 |
| 29 Jan 2024 | 2.8200 | 3.0000 | 2.8100 | 3.0000 | 2.9417 | 5,200 |
| 26 Jan 2024 | 2.8700 | 2.9000 | 2.8300 | 2.9000 | 2.8437 | 5,200 |
| 25 Jan 2024 | 2.9400 | 2.9400 | 2.9300 | 2.9300 | 2.8731 | 2,500 |
| 24 Jan 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 2.8437 | 4,800 |
| 23 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7947 | - |
| 22 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7947 | 100 |
| 19 Jan 2024 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | 2.8437 | 1,200 |
| 18 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7456 | 1,900 |
| 17 Jan 2024 | 3.0100 | 3.0100 | 2.8500 | 2.9000 | 2.8437 | 2,000 |
| 16 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0594 | 2,100 |
| 15 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1183 | 1,400 |
| 12 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1575 | 4,000 |
| 11 Jan 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | 3.1183 | 5,100 |
| 10 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0006 | 100 |
| 09 Jan 2024 | 2.8700 | 3.0500 | 2.8700 | 3.0500 | 2.9908 | 500 |
| 08 Jan 2024 | 3.1200 | 3.2500 | 3.0500 | 3.0500 | 2.9908 | 6,100 |
| 05 Jan 2024 | 3.3500 | 3.3700 | 3.2600 | 3.2700 | 3.2065 | 5,100 |
| 04 Jan 2024 | 3.3000 | 3.4900 | 3.3000 | 3.3200 | 3.2555 | 5,300 |
| 03 Jan 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.2751 | 1,400 |
| 02 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2751 | - |
| 29 Dec 2023 | 3.1600 | 3.3400 | 3.1600 | 3.3400 | 3.2751 | 600 |
| 28 Dec 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1967 | 100 |
| 27 Dec 2023 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | 3.2850 | 1,300 |
| 22 Dec 2023 | 3.3500 | 3.3500 | 3.1700 | 3.2800 | 3.2163 | 3,400 |
| 21 Dec 2023 | 3.6400 | 3.6400 | 3.3400 | 3.3400 | 3.2751 | 2,100 |
| 20 Dec 2023 | 3.4600 | 3.8000 | 3.4600 | 3.7100 | 3.6380 | 1,000 |
| 19 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2850 | - |
| 18 Dec 2023 | 3.1700 | 3.4400 | 3.1700 | 3.3500 | 3.2850 | 400 |
| 15 Dec 2023 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 2.9516 | 2,000 |
| 14 Dec 2023 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 2.9417 | 1,600 |
| 13 Dec 2023 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | 2.7260 | 3,000 |
| 12 Dec 2023 | 2.7000 | 2.7000 | 2.4800 | 2.4800 | 2.4318 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.