Brompton Energy Split Corp. (TSX:ESP)
Canada · Delayed Price · Currency is CAD 7.95
0.00 (0.00%)
May 19, 2026, 3:59 PM EST
Brompton Energy Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.93 | 7.95 | 7.88 | 7.95 | 7.95 | - | 31,922 |
| May 15, 2026 | 7.95 | 8.00 | 7.91 | 7.95 | 7.95 | 0.63% | 24,035 |
| May 14, 2026 | 7.91 | 7.92 | 7.86 | 7.90 | 7.90 | -3.30% | 84,134 |
| May 13, 2026 | 8.12 | 8.17 | 8.12 | 8.17 | 8.17 | 0.99% | 1,935 |
| May 12, 2026 | 8.02 | 8.09 | 7.98 | 8.09 | 8.09 | 1.12% | 30,478 |
| May 11, 2026 | 7.97 | 8.03 | 7.93 | 8.00 | 8.00 | 1.01% | 12,129 |
| May 8, 2026 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 1.80% | 3,079 |
| May 7, 2026 | 7.78 | 7.78 | 7.70 | 7.78 | 7.78 | -0.77% | 22,252 |
| May 6, 2026 | 7.89 | 7.94 | 7.75 | 7.84 | 7.84 | -0.88% | 5,523 |
| May 5, 2026 | 7.90 | 8.00 | 7.90 | 7.91 | 7.91 | 0.64% | 25,661 |
| May 4, 2026 | 7.85 | 7.90 | 7.81 | 7.86 | 7.86 | 1.42% | 1,300 |
| May 1, 2026 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | -2.27% | 1,534 |
| Apr 30, 2026 | 8.01 | 8.01 | 7.92 | 7.93 | 7.93 | -2.34% | 4,965 |
| Apr 29, 2026 | 8.10 | 8.22 | 8.03 | 8.12 | 8.02 | 1.12% | 44,380 |
| Apr 28, 2026 | 7.89 | 8.05 | 7.83 | 8.03 | 7.93 | 2.82% | 26,553 |
| Apr 27, 2026 | 7.70 | 7.93 | 7.70 | 7.81 | 7.71 | 1.43% | 29,715 |
| Apr 24, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.61 | 0.13% | 3,620 |
| Apr 23, 2026 | 7.67 | 7.69 | 7.67 | 7.69 | 7.60 | 1.99% | 2,943 |
| Apr 22, 2026 | 7.52 | 7.57 | 7.45 | 7.54 | 7.45 | 1.21% | 23,354 |
| Apr 21, 2026 | 7.45 | 7.49 | 7.42 | 7.45 | 7.36 | -0.67% | 8,468 |
| Apr 20, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.41 | 1.21% | 7,009 |
| Apr 17, 2026 | 7.65 | 7.65 | 7.35 | 7.41 | 7.32 | -3.14% | 34,401 |
| Apr 16, 2026 | 7.69 | 7.69 | 7.58 | 7.65 | 7.56 | 0.53% | 10,639 |
| Apr 15, 2026 | 7.85 | 7.85 | 7.45 | 7.61 | 7.52 | -0.91% | 22,973 |
| Apr 14, 2026 | 7.64 | 7.71 | 7.56 | 7.68 | 7.59 | 0.52% | 42,412 |
| Apr 13, 2026 | 7.60 | 7.64 | 7.60 | 7.64 | 7.55 | 1.87% | 6,725 |
| Apr 10, 2026 | 7.59 | 7.62 | 7.50 | 7.50 | 7.41 | -1.70% | 6,400 |
| Apr 9, 2026 | 7.55 | 7.65 | 7.55 | 7.63 | 7.54 | 1.73% | 2,300 |
| Apr 8, 2026 | 7.54 | 7.54 | 7.37 | 7.50 | 7.41 | -2.60% | 42,474 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.69 | 7.70 | 7.61 | -1.28% | 10,404 |
| Apr 6, 2026 | 7.80 | 7.82 | 7.80 | 7.80 | 7.70 | - | 24,292 |
| Apr 2, 2026 | 7.92 | 7.92 | 7.79 | 7.80 | 7.70 | 3.31% | 2,560 |
| Apr 1, 2026 | 7.70 | 7.70 | 7.50 | 7.55 | 7.46 | 0.13% | 20,803 |
| Mar 31, 2026 | 7.78 | 7.82 | 7.54 | 7.54 | 7.45 | -4.31% | 3,172 |
| Mar 30, 2026 | 7.75 | 7.89 | 7.75 | 7.88 | 7.68 | 3.96% | 28,077 |
| Mar 27, 2026 | 7.58 | 7.59 | 7.40 | 7.58 | 7.39 | 1.88% | 10,197 |
| Mar 26, 2026 | 7.81 | 7.90 | 7.29 | 7.44 | 7.26 | -5.22% | 36,005 |
| Mar 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.65 | - | 1,006 |
| Mar 24, 2026 | 7.81 | 7.85 | 7.80 | 7.85 | 7.65 | 1.82% | 4,160 |
| Mar 23, 2026 | 7.90 | 7.90 | 7.71 | 7.71 | 7.52 | -1.78% | 10,543 |
| Mar 20, 2026 | 7.85 | 8.01 | 7.75 | 7.85 | 7.65 | - | 5,375 |
| Mar 19, 2026 | 7.85 | 8.05 | 7.85 | 7.85 | 7.65 | -0.25% | 45,616 |
| Mar 18, 2026 | 7.81 | 7.99 | 7.75 | 7.87 | 7.67 | 2.21% | 35,792 |
| Mar 17, 2026 | 7.70 | 7.70 | 7.55 | 7.70 | 7.51 | 1.72% | 3,802 |
| Mar 16, 2026 | 7.69 | 7.75 | 7.52 | 7.57 | 7.38 | -3.69% | 5,301 |
| Mar 13, 2026 | 7.56 | 7.86 | 7.56 | 7.86 | 7.66 | -1.38% | 453 |
| Mar 12, 2026 | 7.76 | 7.97 | 7.66 | 7.97 | 7.77 | 6.41% | 7,118 |
| Mar 11, 2026 | 7.64 | 7.65 | 7.49 | 7.49 | 7.30 | -1.96% | 8,906 |
| Mar 10, 2026 | 7.61 | 7.66 | 7.61 | 7.64 | 7.45 | 2.69% | 10,764 |
| Mar 9, 2026 | 7.78 | 7.78 | 6.99 | 7.44 | 7.26 | -4.25% | 36,074 |