Brompton Energy Split Corp. (ESP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.14 | 5.14 | 4.94 | 5.10 | 5.10 | 2,700 |
| May 02, 2024 | 5.03 | 5.25 | 5.00 | 5.25 | 5.25 | 5,500 |
| May 01, 2024 | 5.05 | 5.05 | 4.80 | 4.88 | 4.88 | 36,000 |
| Apr 30, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| Apr 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 300 |
| Apr 29, 2024 | 0.1 Dividend | |||||
| Apr 26, 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 5.05 | 1,100 |
| Apr 25, 2024 | 5.24 | 5.24 | 5.10 | 5.10 | 5.00 | 200 |
| Apr 24, 2024 | 5.16 | 5.35 | 5.16 | 5.35 | 5.25 | 500 |
| Apr 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 1,000 |
| Apr 22, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.10 | 2,500 |
| Apr 19, 2024 | 5.04 | 5.06 | 5.04 | 5.06 | 4.96 | 2,800 |
| Apr 18, 2024 | 5.11 | 5.11 | 4.95 | 5.05 | 4.95 | 3,500 |
| Apr 17, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.09 | - |
| Apr 16, 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 5.09 | 800 |
| Apr 15, 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.11 | 6,300 |
| Apr 12, 2024 | 5.22 | 5.30 | 5.22 | 5.22 | 5.12 | 2,800 |
| Apr 11, 2024 | 5.44 | 5.44 | 5.35 | 5.35 | 5.25 | 5,500 |
| Apr 10, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.16 | 500 |
| Apr 09, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | 500 |
| Apr 08, 2024 | 5.21 | 5.35 | 5.20 | 5.28 | 5.18 | 3,600 |
| Apr 05, 2024 | 5.21 | 5.30 | 5.21 | 5.30 | 5.20 | 5,500 |
| Apr 04, 2024 | 5.10 | 5.25 | 5.10 | 5.19 | 5.09 | 8,400 |
| Apr 03, 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.00 | 11,500 |
| Apr 02, 2024 | 4.75 | 4.78 | 4.75 | 4.77 | 4.68 | 11,100 |
| Apr 01, 2024 | 4.65 | 4.72 | 4.65 | 4.72 | 4.63 | 4,200 |
| Mar 28, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 1,000 |
| Mar 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.36 | 700 |
| Mar 26, 2024 | 4.43 | 4.43 | 4.40 | 4.40 | 4.31 | 1,800 |
| Mar 25, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | 1,200 |
| Mar 22, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | 400 |
| Mar 21, 2024 | 4.21 | 4.37 | 4.21 | 4.36 | 4.28 | 8,200 |
| Mar 20, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 100 |
| Mar 19, 2024 | 4.08 | 4.20 | 4.08 | 4.20 | 4.12 | 2,200 |
| Mar 18, 2024 | 4.08 | 4.09 | 4.08 | 4.09 | 4.01 | 4,300 |
| Mar 15, 2024 | 3.97 | 4.10 | 3.97 | 4.05 | 3.97 | 4,200 |
| Mar 14, 2024 | 3.97 | 4.12 | 3.76 | 3.76 | 3.69 | 8,800 |
| Mar 13, 2024 | 3.83 | 3.83 | 3.81 | 3.83 | 3.76 | 3,200 |
| Mar 12, 2024 | 3.80 | 3.81 | 3.80 | 3.81 | 3.74 | 1,500 |
| Mar 11, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | 2,300 |
| Mar 08, 2024 | 3.89 | 3.89 | 3.70 | 3.70 | 3.63 | 2,300 |
| Mar 07, 2024 | 3.70 | 3.75 | 3.70 | 3.70 | 3.63 | 2,800 |
| Mar 06, 2024 | 3.61 | 3.70 | 3.61 | 3.70 | 3.63 | 2,700 |
| Mar 05, 2024 | 3.60 | 3.62 | 3.52 | 3.52 | 3.45 | 3,900 |
| Mar 04, 2024 | 3.57 | 3.57 | 3.44 | 3.50 | 3.43 | 2,400 |
| Mar 01, 2024 | 3.51 | 3.76 | 3.51 | 3.57 | 3.50 | 6,600 |
| Feb 29, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | 1,000 |
| Feb 28, 2024 | 3.02 | 3.20 | 3.02 | 3.20 | 3.14 | 600 |
| Feb 27, 2024 | 3.40 | 3.40 | 3.32 | 3.32 | 3.26 | 2,000 |
| Feb 26, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | 100 |
| Feb 23, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | 1,100 |
| Feb 22, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.27 | 700 |
| Feb 21, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | 400 |
| Feb 20, 2024 | 3.23 | 3.25 | 3.23 | 3.25 | 3.19 | 6,500 |
| Feb 16, 2024 | 3.18 | 3.31 | 3.18 | 3.21 | 3.15 | 3,400 |
| Feb 15, 2024 | 2.95 | 3.03 | 2.95 | 3.03 | 2.97 | 4,600 |
| Feb 14, 2024 | 3.00 | 3.00 | 2.85 | 2.85 | 2.79 | 1,900 |
| Feb 13, 2024 | 3.10 | 3.20 | 2.95 | 2.95 | 2.89 | 2,200 |
| Feb 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | - |
| Feb 09, 2024 | 3.02 | 3.10 | 3.02 | 3.10 | 3.04 | 1,800 |
| Feb 08, 2024 | 2.82 | 3.05 | 2.82 | 3.05 | 2.99 | 500 |
| Feb 07, 2024 | 2.85 | 2.99 | 2.85 | 2.98 | 2.92 | 1,100 |
| Feb 06, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.70 | - |
| Feb 05, 2024 | 2.82 | 2.82 | 2.75 | 2.75 | 2.70 | 200 |
| Feb 02, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | - |
| Feb 01, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | 200 |
| Jan 31, 2024 | 3.07 | 3.07 | 3.00 | 3.00 | 2.94 | 300 |
| Jan 30, 2024 | 3.00 | 3.07 | 3.00 | 3.07 | 3.01 | 4,600 |
| Jan 29, 2024 | 2.82 | 3.00 | 2.81 | 3.00 | 2.94 | 5,200 |
| Jan 26, 2024 | 2.87 | 2.90 | 2.83 | 2.90 | 2.84 | 5,200 |
| Jan 25, 2024 | 2.94 | 2.94 | 2.93 | 2.93 | 2.87 | 2,500 |
| Jan 24, 2024 | 2.95 | 2.95 | 2.90 | 2.90 | 2.84 | 4,800 |
| Jan 23, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - |
| Jan 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | 100 |
| Jan 19, 2024 | 2.80 | 2.90 | 2.80 | 2.90 | 2.84 | 1,200 |
| Jan 18, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | 1,900 |
| Jan 17, 2024 | 3.01 | 3.01 | 2.85 | 2.90 | 2.84 | 2,000 |
| Jan 16, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 2,100 |
| Jan 15, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | 1,400 |
| Jan 12, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | 4,000 |
| Jan 11, 2024 | 3.15 | 3.18 | 3.15 | 3.18 | 3.12 | 5,100 |
| Jan 10, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | 100 |
| Jan 09, 2024 | 2.87 | 3.05 | 2.87 | 3.05 | 2.99 | 500 |
| Jan 08, 2024 | 3.12 | 3.25 | 3.05 | 3.05 | 2.99 | 6,100 |
| Jan 05, 2024 | 3.35 | 3.37 | 3.26 | 3.27 | 3.21 | 5,100 |
| Jan 04, 2024 | 3.30 | 3.49 | 3.30 | 3.32 | 3.26 | 5,300 |
| Jan 03, 2024 | 3.33 | 3.34 | 3.33 | 3.34 | 3.28 | 1,400 |
| Jan 02, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.28 | - |
| Dec 29, 2023 | 3.16 | 3.34 | 3.16 | 3.34 | 3.28 | 600 |
| Dec 28, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | 100 |
| Dec 27, 2023 | 3.30 | 3.35 | 3.30 | 3.35 | 3.28 | 1,300 |
| Dec 22, 2023 | 3.35 | 3.35 | 3.17 | 3.28 | 3.22 | 3,400 |
| Dec 21, 2023 | 3.64 | 3.64 | 3.34 | 3.34 | 3.28 | 2,100 |
| Dec 20, 2023 | 3.46 | 3.80 | 3.46 | 3.71 | 3.64 | 1,000 |
| Dec 19, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.28 | - |
| Dec 18, 2023 | 3.17 | 3.44 | 3.17 | 3.35 | 3.28 | 400 |
| Dec 15, 2023 | 3.00 | 3.01 | 3.00 | 3.01 | 2.95 | 2,000 |
| Dec 14, 2023 | 2.93 | 3.00 | 2.93 | 3.00 | 2.94 | 1,600 |
| Dec 13, 2023 | 2.66 | 2.78 | 2.66 | 2.78 | 2.73 | 3,000 |
| Dec 12, 2023 | 2.70 | 2.70 | 2.48 | 2.48 | 2.43 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.