Brompton Energy Split Corp. (TSX:ESP)
Canada · Delayed Price · Currency is CAD 4.220
+0.010 (0.24%)
Aug 8, 2025, 4:00 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.21 | 4.30 | 4.21 | 4.22 | - | 0.24% | 1,603 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.21 | 4.21 | - | -2.09% | 5,300 |
| Aug 6, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | - | 2.14% | 2,700 |
| Aug 5, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | - | - | 200 |
| Aug 1, 2025 | 4.47 | 4.47 | 4.21 | 4.21 | - | -5.39% | 2,300 |
| Jul 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | -0.22% | 500 |
| Jul 30, 2025 | 4.62 | 4.62 | 4.45 | 4.46 | - | -5.51% | 3,200 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | - | - |
| Jul 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 10.02% | 200 |
| Jul 25, 2025 | 4.35 | 4.35 | 4.29 | 4.29 | - | 0.70% | 1,800 |
| Jul 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | - | - |
| Jul 23, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | - | -0.70% | 4,300 |
| Jul 22, 2025 | 4.36 | 4.36 | 4.21 | 4.29 | - | -1.38% | 2,300 |
| Jul 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | 0.69% | 4,100 |
| Jul 18, 2025 | 4.68 | 4.68 | 4.09 | 4.32 | - | -4.85% | 7,600 |
| Jul 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -2.78% | 1,100 |
| Jul 16, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | - | -1.89% | 300 |
| Jul 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 5.54% | 800 |
| Jul 14, 2025 | 4.47 | 4.83 | 4.47 | 4.51 | - | - | 36,700 |
| Jul 11, 2025 | 4.50 | 4.58 | 4.50 | 4.51 | - | 0.22% | 24,600 |
| Jul 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 200 |
| Jul 9, 2025 | 4.53 | 4.60 | 4.50 | 4.50 | - | -2.17% | 4,400 |
| Jul 8, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | - | 1.55% | 1,000 |
| Jul 7, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | -1.31% | 2,000 |
| Jul 4, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | - | - |
| Jul 3, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | - | - |
| Jul 2, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | - | - |
| Jun 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | - | 1,700 |
| Jun 27, 2025 | 4.64 | 4.64 | 4.59 | 4.59 | - | -1.29% | 3,300 |
| Jun 26, 2025 | 4.65 | 4.67 | 4.61 | 4.65 | - | -2.31% | 7,700 |
| Jun 25, 2025 | 4.76 | 4.77 | 4.76 | 4.76 | - | 0.21% | 1,600 |
| Jun 24, 2025 | 4.86 | 4.86 | 4.75 | 4.75 | - | - | 9,400 |
| Jun 23, 2025 | 4.86 | 4.87 | 4.75 | 4.75 | - | -2.46% | 32,300 |
| Jun 20, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | 0.21% | 1,000 |
| Jun 19, 2025 | 4.81 | 4.86 | 4.81 | 4.86 | - | 1.89% | 3,300 |
| Jun 18, 2025 | 4.86 | 4.88 | 4.77 | 4.77 | - | -1.85% | 18,200 |
| Jun 17, 2025 | 4.85 | 4.88 | 4.83 | 4.86 | - | 0.83% | 9,900 |
| Jun 16, 2025 | 4.78 | 4.89 | 4.78 | 4.82 | - | 0.84% | 60,100 |
| Jun 13, 2025 | 4.76 | 4.78 | 4.70 | 4.78 | - | 4.14% | 43,100 |
| Jun 12, 2025 | 4.56 | 4.67 | 4.56 | 4.59 | - | -2.13% | 8,300 |
| Jun 11, 2025 | 4.60 | 4.69 | 4.60 | 4.69 | - | 1.74% | 6,200 |
| Jun 10, 2025 | 4.56 | 4.61 | 4.56 | 4.61 | - | -0.65% | 700 |
| Jun 9, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | - | -1.28% | 1,000 |
| Jun 6, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | - | -0.63% | 11,200 |
| Jun 5, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | 3.73% | 400 |
| Jun 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -2.77% | 500 |
| Jun 3, 2025 | 4.63 | 4.69 | 4.63 | 4.69 | - | 1.30% | 4,800 |
| Jun 2, 2025 | 4.61 | 4.63 | 4.61 | 4.63 | - | 0.43% | 500 |
| May 30, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | - | - |
| May 29, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | - | - |