Brompton Split Corp. Class A Share ETF (TSX:CLSA)
Canada · Delayed Price · Currency is CAD 11.22
+0.10 (0.90%)
Jul 17, 2025, 4:00 PM EDT
TSX:CLSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | - | 0.90% | 100 |
| Jul 16, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | - | - |
| Jul 15, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | - | 300 |
| Jul 14, 2025 | 11.07 | 11.12 | 11.07 | 11.12 | - | 0.36% | 3,100 |
| Jul 11, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | -0.36% | 200 |
| Jul 10, 2025 | 11.06 | 11.12 | 11.06 | 11.12 | - | 0.63% | 700 |
| Jul 9, 2025 | 11.02 | 11.06 | 11.02 | 11.05 | - | 0.09% | 2,300 |
| Jul 8, 2025 | 11.03 | 11.04 | 11.03 | 11.04 | - | 0.18% | 7,500 |
| Jul 7, 2025 | 11.07 | 11.07 | 11.02 | 11.02 | - | -3.25% | 3,900 |
| Jul 4, 2025 | 11.38 | 11.39 | 11.38 | 11.39 | - | 2.34% | 1,300 |
| Jul 3, 2025 | 11.04 | 11.13 | 11.04 | 11.13 | - | 1.18% | 1,300 |
| Jul 2, 2025 | 11.04 | 11.04 | 11.00 | 11.00 | - | -0.63% | 4,000 |
| Jun 30, 2025 | 11.04 | 11.08 | 10.96 | 11.07 | - | - | 6,100 |
| Jun 27, 2025 | 11.10 | 11.10 | 11.07 | 11.07 | - | 0.45% | 13,500 |
| Jun 26, 2025 | 10.98 | 11.02 | 10.98 | 11.02 | - | 0.46% | 500 |
| Jun 25, 2025 | 10.93 | 10.97 | 10.92 | 10.97 | - | 0.55% | 11,200 |
| Jun 24, 2025 | 10.86 | 10.91 | 10.86 | 10.91 | - | 0.55% | 2,200 |
| Jun 23, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | - | 0.84% | 900 |
| Jun 20, 2025 | 10.78 | 10.80 | 10.75 | 10.76 | - | -0.46% | 4,900 |
| Jun 19, 2025 | 10.80 | 10.81 | 10.80 | 10.81 | - | 0.65% | 1,400 |
| Jun 18, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | - | - | - |
| Jun 17, 2025 | 10.80 | 10.80 | 10.74 | 10.74 | - | -0.51% | 2,700 |
| Jun 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | 0.33% | 2,600 |
| Jun 13, 2025 | 10.76 | 10.77 | 10.75 | 10.76 | - | -0.28% | 900 |
| Jun 12, 2025 | 10.80 | 10.80 | 10.79 | 10.79 | - | -0.09% | 1,600 |
| Jun 11, 2025 | 10.84 | 10.84 | 10.80 | 10.80 | - | -0.09% | 3,700 |
| Jun 10, 2025 | 10.79 | 10.81 | 10.79 | 10.81 | - | 0.19% | 4,000 |
| Jun 9, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | - | 0.28% | 900 |
| Jun 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 0.65% | 400 |
| Jun 5, 2025 | 10.75 | 10.75 | 10.69 | 10.69 | - | -0.47% | 6,100 |
| Jun 4, 2025 | 10.76 | 10.76 | 10.74 | 10.74 | - | -0.28% | 2,300 |
| Jun 3, 2025 | 10.75 | 10.77 | 10.75 | 10.77 | - | 0.37% | 400 |
| Jun 2, 2025 | 10.72 | 10.73 | 10.66 | 10.73 | - | -0.19% | 400 |
| May 30, 2025 | 10.72 | 10.76 | 10.72 | 10.75 | - | -0.37% | 1,300 |
| May 29, 2025 | 10.79 | 10.79 | 10.75 | 10.79 | - | 0.09% | 1,500 |
| May 28, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | - | - | - |
| May 27, 2025 | 10.70 | 10.78 | 10.70 | 10.78 | - | 1.13% | 1,600 |
| May 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | 0.38% | 200 |
| May 23, 2025 | 10.60 | 10.62 | 10.56 | 10.62 | - | 0.09% | 1,900 |
| May 22, 2025 | 10.56 | 10.61 | 10.56 | 10.61 | - | 0.47% | 800 |
| May 21, 2025 | 10.66 | 10.66 | 10.56 | 10.56 | - | -1.49% | 1,100 |
| May 20, 2025 | 10.71 | 10.72 | 10.71 | 10.72 | - | 0.66% | 1,600 |
| May 16, 2025 | 10.61 | 10.68 | 10.61 | 10.65 | - | 0.47% | 700 |
| May 15, 2025 | 10.51 | 10.60 | 10.51 | 10.60 | - | 0.86% | 9,200 |
| May 14, 2025 | 10.50 | 10.51 | 10.48 | 10.51 | - | 0.48% | 1,200 |
| May 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | - | 1.16% | 100 |
| May 12, 2025 | 10.42 | 10.42 | 10.30 | 10.34 | - | 0.88% | 1,400 |
| May 9, 2025 | 10.18 | 10.25 | 10.18 | 10.25 | - | 0.89% | 8,500 |
| May 8, 2025 | 10.09 | 10.16 | 10.09 | 10.16 | - | 0.99% | 2,100 |
| May 7, 2025 | 10.03 | 10.06 | 10.03 | 10.06 | - | 0.80% | 800 |