Brompton Split Corp. Class A Share ETF (TSX:CLSA)
Canada
· Delayed Price · Currency is CAD 10.56
-0.16 (-1.49%)
May 21, 2025, 4:00 PM EDT
TSX:CLSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 10.66 | 10.66 | 10.56 | 10.56 | - | -1.49% | 1,149 |
| 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 |
| May 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | - | -0.10% | 200 |
| May 5, 2025 | 9.98 | 10.00 | 9.98 | 9.99 | - | 0.30% | 600 |
| May 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | - | 1.43% | 700 |
| May 1, 2025 | 9.87 | 9.87 | 9.82 | 9.82 | - | -0.10% | 400 |
| Apr 30, 2025 | 9.92 | 9.92 | 9.83 | 9.83 | - | -2.19% | 3,500 |
| Apr 29, 2025 | 9.95 | 10.05 | 9.95 | 10.05 | - | 1.41% | 2,200 |
| Apr 28, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | 0.41% | 300 |
| Apr 25, 2025 | 9.81 | 9.87 | 9.81 | 9.87 | - | 0.71% | 4,600 |
| Apr 24, 2025 | 9.72 | 9.80 | 9.72 | 9.80 | - | 1.03% | 13,100 |
| Apr 23, 2025 | 9.74 | 9.76 | 9.68 | 9.70 | - | 1.25% | 6,100 |
| Apr 22, 2025 | 9.55 | 9.61 | 9.55 | 9.58 | - | 2.35% | 7,300 |
| Apr 21, 2025 | 9.44 | 9.45 | 9.36 | 9.36 | - | -1.47% | 2,700 |
| Apr 17, 2025 | 9.50 | 9.50 | 9.49 | 9.50 | - | 0.11% | 1,600 |
| Apr 16, 2025 | 9.58 | 9.58 | 9.49 | 9.49 | - | -2.67% | 2,000 |
| Apr 15, 2025 | 9.60 | 9.75 | 9.60 | 9.75 | - | 2.31% | 1,900 |
| Apr 14, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | 4.15% | 100 |
| Apr 11, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | - | -0.54% | 600 |
| Apr 10, 2025 | 9.25 | 9.28 | 9.20 | 9.20 | - | -2.23% | 1,200 |
| Apr 9, 2025 | 8.75 | 9.45 | 8.75 | 9.41 | - | 3.98% | 11,300 |
| Apr 8, 2025 | 8.99 | 9.05 | 8.95 | 9.05 | - | 1.23% | 2,500 |
| Apr 7, 2025 | 9.20 | 9.20 | 8.60 | 8.94 | - | -2.83% | 17,400 |
| Apr 4, 2025 | 9.52 | 9.55 | 9.15 | 9.20 | - | -5.06% | 12,300 |
| Apr 3, 2025 | 9.66 | 9.80 | 9.66 | 9.69 | - | -1.12% | 6,300 |
| Apr 2, 2025 | 9.80 | 9.80 | 9.79 | 9.80 | - | -0.41% | 6,800 |
| Apr 1, 2025 | 9.87 | 9.87 | 9.84 | 9.84 | - | - | 6,700 |
| Mar 31, 2025 | 9.84 | 9.84 | 9.80 | 9.84 | - | -1.40% | 6,300 |
| Mar 28, 2025 | 10.06 | 10.06 | 9.96 | 9.98 | - | -0.99% | 17,500 |
| Mar 27, 2025 | 10.10 | 10.10 | 10.04 | 10.08 | - | -0.59% | 600 |
| Mar 26, 2025 | 10.22 | 10.23 | 10.14 | 10.14 | - | -0.88% | 11,400 |
| Mar 25, 2025 | 10.19 | 10.23 | 10.19 | 10.23 | - | 0.79% | 8,500 |
| Mar 24, 2025 | 10.08 | 10.16 | 10.08 | 10.15 | - | 1.50% | 900 |