Brompton Energy Split Corp. (TSX:ESP)
Canada · Delayed Price · Currency is CAD 7.49
-0.15 (-1.96%)
At close: Mar 11, 2026
Brompton Energy Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.76 | 7.97 | 7.66 | 7.97 | 7.97 | 6.41% | 6,618 |
| Mar 11, 2026 | 7.64 | 7.65 | 7.49 | 7.49 | 7.49 | -1.96% | 8,906 |
| Mar 10, 2026 | 7.61 | 7.66 | 7.61 | 7.64 | 7.64 | 2.69% | 10,764 |
| Mar 9, 2026 | 7.78 | 7.78 | 6.99 | 7.44 | 7.44 | -4.25% | 36,074 |
| Mar 6, 2026 | 8.01 | 8.18 | 7.77 | 7.77 | 7.77 | -2.88% | 20,019 |
| Mar 5, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -1.48% | 5,813 |
| Mar 4, 2026 | 8.12 | 8.15 | 8.06 | 8.12 | 8.12 | - | 8,230 |
| Mar 3, 2026 | 8.27 | 8.27 | 8.11 | 8.12 | 8.12 | -1.58% | 7,362 |
| Mar 2, 2026 | 8.00 | 8.34 | 8.00 | 8.25 | 8.25 | 3.13% | 11,514 |
| Feb 27, 2026 | 7.86 | 8.00 | 7.84 | 8.00 | 8.00 | 4.30% | 46,436 |
| Feb 26, 2026 | 7.81 | 7.87 | 7.60 | 7.67 | 7.57 | -1.29% | 54,450 |
| Feb 25, 2026 | 7.77 | 7.89 | 7.68 | 7.77 | 7.67 | -1.27% | 25,371 |
| Feb 24, 2026 | 7.67 | 7.87 | 7.65 | 7.87 | 7.77 | 2.61% | 12,416 |
| Feb 23, 2026 | 7.36 | 7.77 | 7.36 | 7.67 | 7.57 | 4.07% | 9,821 |
| Feb 20, 2026 | 7.59 | 7.77 | 7.37 | 7.37 | 7.27 | 1.24% | 13,742 |
| Feb 19, 2026 | 7.25 | 7.90 | 7.25 | 7.28 | 7.19 | 1.11% | 16,936 |
| Feb 18, 2026 | 6.91 | 7.20 | 6.85 | 7.20 | 7.11 | 4.35% | 17,815 |
| Feb 17, 2026 | 7.05 | 7.05 | 6.85 | 6.90 | 6.81 | 0.73% | 18,346 |
| Feb 13, 2026 | 7.05 | 7.05 | 6.83 | 6.85 | 6.76 | 3.79% | 12,688 |
| Feb 12, 2026 | 7.02 | 7.02 | 6.60 | 6.60 | 6.51 | -3.65% | 15,370 |
| Feb 11, 2026 | 6.60 | 7.03 | 6.60 | 6.85 | 6.76 | 3.95% | 11,615 |
| Feb 10, 2026 | 6.59 | 7.15 | 6.52 | 6.59 | 6.50 | 1.07% | 35,304 |
| Feb 9, 2026 | 6.65 | 6.70 | 6.51 | 6.52 | 6.43 | 2.92% | 11,141 |
| Feb 6, 2026 | 6.32 | 6.34 | 6.32 | 6.34 | 6.25 | 0.24% | 351 |
| Feb 5, 2026 | 6.40 | 6.54 | 6.32 | 6.32 | 6.24 | 1.61% | 7,052 |
| Feb 4, 2026 | 6.49 | 6.60 | 6.14 | 6.22 | 6.14 | -3.86% | 8,513 |
| Feb 3, 2026 | 6.50 | 6.58 | 6.37 | 6.47 | 6.39 | 1.89% | 1,816 |
| Feb 2, 2026 | 6.37 | 6.42 | 6.13 | 6.35 | 6.27 | -2.76% | 16,608 |
| Jan 30, 2026 | 6.66 | 6.66 | 6.25 | 6.53 | 6.44 | -1.21% | 12,617 |
| Jan 29, 2026 | 6.60 | 6.67 | 6.48 | 6.61 | 6.43 | 1.07% | 18,184 |
| Jan 28, 2026 | 6.07 | 6.55 | 6.07 | 6.54 | 6.36 | 7.92% | 140,776 |
| Jan 27, 2026 | 5.99 | 6.06 | 5.84 | 6.06 | 5.89 | 4.12% | 20,947 |
| Jan 26, 2026 | 5.74 | 5.88 | 5.67 | 5.82 | 5.66 | 4.68% | 18,826 |
| Jan 23, 2026 | 5.50 | 5.62 | 5.41 | 5.56 | 5.40 | 2.21% | 26,555 |
| Jan 22, 2026 | 5.36 | 5.59 | 5.32 | 5.44 | 5.29 | 1.49% | 19,417 |
| Jan 21, 2026 | 5.24 | 5.37 | 5.23 | 5.36 | 5.21 | 4.08% | 11,516 |
| Jan 20, 2026 | 5.20 | 5.24 | 5.15 | 5.15 | 5.01 | -1.72% | 6,859 |
| Jan 19, 2026 | 5.24 | 5.24 | 5.20 | 5.24 | 5.09 | - | 6,502 |
| Jan 16, 2026 | 5.25 | 5.30 | 5.15 | 5.24 | 5.09 | 0.77% | 5,372 |
| Jan 15, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.05 | -1.52% | 8,268 |
| Jan 14, 2026 | 5.12 | 5.28 | 5.10 | 5.28 | 5.13 | 3.53% | 8,010 |
| Jan 13, 2026 | 4.94 | 5.25 | 4.94 | 5.10 | 4.96 | 3.24% | 18,212 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.90 | 4.94 | 4.80 | -0.20% | 12,462 |
| Jan 9, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.81 | -0.80% | 8,646 |
| Jan 8, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.85 | 2.25% | 300 |
| Jan 7, 2026 | 5.05 | 5.07 | 4.88 | 4.88 | 4.74 | -2.79% | 6,566 |
| Jan 6, 2026 | 4.94 | 5.20 | 4.94 | 5.02 | 4.88 | 2.24% | 1,102 |
| Jan 5, 2026 | 5.35 | 5.35 | 4.90 | 4.91 | 4.77 | -5.76% | 18,997 |
| Jan 2, 2026 | 5.14 | 5.21 | 5.09 | 5.21 | 5.06 | 1.17% | 31,700 |
| Dec 31, 2025 | 5.29 | 5.29 | 5.12 | 5.15 | 5.01 | 0.98% | 13,155 |