Brompton Energy Split Corp. (TSX:ESP)
Canada
· Delayed Price · Currency is CAD 4.850
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Brompton Energy Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.81 | 4.98 | 4.71 | 4.85 | - | - | 6,400 |
| May 1, 2025 | 5.15 | 5.15 | 4.75 | 4.85 | - | -7.97% | 3,300 |
| Apr 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | - | - | - |
| Apr 29, 2025 | 5.25 | 5.50 | 4.94 | 5.27 | - | 1.54% | 16,000 |
| Apr 28, 2025 | 5.01 | 5.35 | 5.01 | 5.19 | - | 8.58% | 7,800 |
| Apr 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | - | - |
| Apr 24, 2025 | 4.76 | 4.78 | 4.75 | 4.78 | - | 1.70% | 74,800 |
| Apr 23, 2025 | 4.43 | 4.70 | 4.40 | 4.70 | - | 6.58% | 2,900 |
| Apr 22, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | - | - |
| Apr 21, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | - | -3.08% | 700 |
| Apr 17, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | - | - | - |
| Apr 16, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | - | - | - |
| Apr 15, 2025 | 4.94 | 4.95 | 4.55 | 4.55 | - | -5.21% | 3,000 |
| Apr 14, 2025 | 4.81 | 4.95 | 4.80 | 4.80 | - | 8.60% | 500 |
| Apr 11, 2025 | 4.51 | 4.61 | 4.41 | 4.42 | - | -4.12% | 1,100 |
| Apr 10, 2025 | 4.41 | 4.61 | 4.40 | 4.61 | - | 4.77% | 4,600 |
| Apr 9, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | - | - | 8,600 |
| Apr 8, 2025 | 4.58 | 4.60 | 4.39 | 4.40 | - | 0.23% | 1,500 |
| Apr 7, 2025 | 4.20 | 4.39 | 4.04 | 4.39 | - | 1.62% | 20,800 |
| Apr 4, 2025 | 4.59 | 4.59 | 4.20 | 4.32 | - | -9.43% | 15,500 |
| Apr 3, 2025 | 4.99 | 4.99 | 4.75 | 4.77 | - | -5.73% | 4,700 |
| Apr 2, 2025 | 5.00 | 5.08 | 5.00 | 5.06 | - | 0.60% | 35,000 |
| Apr 1, 2025 | 5.06 | 5.13 | 5.03 | 5.03 | - | -0.59% | 2,800 |
| Mar 31, 2025 | 5.23 | 5.23 | 4.87 | 5.06 | - | -2.32% | 13,600 |
| Mar 28, 2025 | 5.35 | 5.35 | 5.18 | 5.18 | - | -0.38% | 600 |
| Mar 27, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | - | -3.35% | 10,300 |
| Mar 26, 2025 | 5.35 | 5.51 | 5.35 | 5.38 | - | - | 9,300 |
| Mar 25, 2025 | 5.33 | 5.40 | 5.30 | 5.38 | - | -2.18% | 21,100 |
| Mar 24, 2025 | 5.39 | 5.50 | 5.26 | 5.50 | - | 3.00% | 8,200 |
| Mar 21, 2025 | 5.25 | 5.36 | 5.25 | 5.34 | - | 1.71% | 3,400 |
| Mar 20, 2025 | 5.14 | 5.26 | 5.14 | 5.25 | - | -0.94% | 4,300 |
| Mar 19, 2025 | 5.26 | 5.35 | 5.25 | 5.30 | - | 6.64% | 41,300 |
| Mar 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | - | - |
| Mar 17, 2025 | 4.93 | 5.02 | 4.91 | 4.97 | - | 1.43% | 21,200 |
| Mar 14, 2025 | 4.96 | 4.96 | 4.88 | 4.90 | - | 1.03% | 1,500 |
| Mar 13, 2025 | 4.85 | 5.10 | 4.85 | 4.85 | - | - | 14,800 |
| Mar 12, 2025 | 5.15 | 5.39 | 4.70 | 4.85 | - | -1.42% | 47,700 |
| Mar 11, 2025 | 4.87 | 5.03 | 4.86 | 4.92 | - | 1.03% | 4,900 |
| Mar 10, 2025 | 4.83 | 4.96 | 4.83 | 4.87 | - | 0.21% | 4,100 |
| Mar 7, 2025 | 4.92 | 4.97 | 4.85 | 4.86 | - | - | 7,700 |
| Mar 6, 2025 | 4.85 | 4.90 | 4.85 | 4.86 | - | 1.46% | 7,600 |
| Mar 5, 2025 | 4.90 | 4.90 | 4.79 | 4.79 | - | -0.42% | 3,000 |
| Mar 4, 2025 | 5.18 | 5.18 | 4.78 | 4.81 | - | -8.73% | 4,700 |
| Mar 3, 2025 | 5.25 | 5.59 | 5.20 | 5.27 | - | 0.38% | 33,300 |
| Feb 28, 2025 | 5.22 | 5.29 | 5.22 | 5.25 | - | - | 1,900 |
| Feb 27, 2025 | 5.19 | 5.59 | 5.10 | 5.25 | - | 0.96% | 9,200 |
| Feb 26, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | - | -2.26% | 5,400 |
| Feb 25, 2025 | 5.52 | 5.52 | 5.21 | 5.32 | - | -0.19% | 3,100 |
| Feb 24, 2025 | 5.40 | 5.60 | 5.32 | 5.33 | - | 1.33% | 23,000 |
| Feb 21, 2025 | 5.31 | 5.31 | 5.25 | 5.26 | - | - | 2,100 |