Brompton Energy Split Corp. (TSX:ESP)
Canada · Delayed Price · Currency is CAD 7.72
-0.12 (-1.53%)
Sep 2, 2026, 3:51 PM EST
Brompton Energy Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.75 | 7.80 | 7.70 | 7.72 | 7.72 | -1.53% | 3,022 |
| Sep 1, 2026 | 7.80 | 7.84 | 7.72 | 7.84 | 7.84 | 0.90% | 7,210 |
| Aug 31, 2026 | 7.88 | 7.88 | 7.61 | 7.77 | 7.77 | 0.13% | 17,072 |
| Aug 28, 2026 | 7.88 | 7.88 | 7.80 | 7.86 | 7.76 | 0.13% | 18,179 |
| Aug 27, 2026 | 7.89 | 7.89 | 7.81 | 7.85 | 7.75 | - | 4,584 |
| Aug 26, 2026 | 7.79 | 7.85 | 7.79 | 7.85 | 7.75 | 0.51% | 3,196 |
| Aug 25, 2026 | 7.84 | 7.84 | 7.72 | 7.81 | 7.71 | - | 12,648 |
| Aug 24, 2026 | 7.82 | 7.82 | 7.79 | 7.81 | 7.71 | -0.13% | 8,619 |
| Aug 21, 2026 | 7.80 | 7.82 | 7.78 | 7.82 | 7.72 | - | 5,606 |
| Aug 20, 2026 | 7.75 | 7.86 | 7.71 | 7.82 | 7.72 | 1.30% | 88,893 |
| Aug 19, 2026 | 7.75 | 7.77 | 7.57 | 7.72 | 7.62 | -0.13% | 30,313 |
| Aug 18, 2026 | 7.75 | 7.77 | 7.71 | 7.73 | 7.63 | -0.51% | 4,000 |
| Aug 17, 2026 | 7.78 | 7.78 | 7.70 | 7.77 | 7.67 | 0.26% | 16,298 |
| Aug 14, 2026 | 7.77 | 7.79 | 7.70 | 7.75 | 7.65 | - | 28,853 |
| Aug 13, 2026 | 7.76 | 7.77 | 7.71 | 7.75 | 7.65 | 0.13% | 9,677 |
| Aug 12, 2026 | 7.73 | 7.79 | 7.71 | 7.74 | 7.64 | 0.65% | 14,919 |
| Aug 11, 2026 | 7.75 | 7.75 | 7.64 | 7.69 | 7.59 | 0.52% | 5,603 |
| Aug 10, 2026 | 7.74 | 7.74 | 7.42 | 7.65 | 7.55 | 0.53% | 16,206 |
| Aug 7, 2026 | 7.60 | 7.64 | 7.59 | 7.61 | 7.51 | -0.91% | 7,743 |
| Aug 6, 2026 | 7.70 | 7.73 | 7.59 | 7.68 | 7.58 | -0.13% | 31,718 |
| Aug 5, 2026 | 7.79 | 7.79 | 7.69 | 7.69 | 7.59 | -1.28% | 18,870 |
| Aug 4, 2026 | 7.80 | 7.81 | 7.68 | 7.79 | 7.69 | -0.13% | 40,357 |
| Jul 31, 2026 | 7.90 | 7.90 | 7.74 | 7.80 | 7.70 | 1.30% | 6,363 |
| Jul 30, 2026 | 7.88 | 7.88 | 7.76 | 7.80 | 7.60 | 0.65% | 15,467 |
| Jul 29, 2026 | 7.83 | 7.86 | 7.72 | 7.75 | 7.55 | 0.65% | 31,060 |
| Jul 28, 2026 | 7.71 | 7.77 | 7.67 | 7.70 | 7.50 | -0.13% | 28,790 |
| Jul 27, 2026 | 7.75 | 7.76 | 7.68 | 7.71 | 7.51 | -1.15% | 31,167 |
| Jul 24, 2026 | 7.81 | 7.85 | 7.73 | 7.80 | 7.60 | 0.91% | 28,068 |
| Jul 23, 2026 | 7.69 | 7.78 | 7.66 | 7.73 | 7.53 | 1.71% | 49,545 |
| Jul 22, 2026 | 7.79 | 7.79 | 7.58 | 7.60 | 7.41 | -0.39% | 84,475 |
| Jul 21, 2026 | 7.55 | 7.69 | 7.55 | 7.63 | 7.44 | -0.13% | 48,289 |
| Jul 20, 2026 | 7.67 | 7.67 | 7.50 | 7.64 | 7.45 | 0.66% | 13,772 |
| Jul 17, 2026 | 7.55 | 7.59 | 7.50 | 7.59 | 7.40 | 0.93% | 34,564 |
| Jul 16, 2026 | 7.55 | 7.55 | 7.45 | 7.52 | 7.33 | 0.13% | 2,544 |
| Jul 15, 2026 | 7.55 | 7.55 | 7.45 | 7.51 | 7.32 | -0.53% | 13,465 |
| Jul 14, 2026 | 7.60 | 7.60 | 7.52 | 7.55 | 7.36 | 0.53% | 23,574 |
| Jul 13, 2026 | 7.44 | 7.57 | 7.43 | 7.51 | 7.32 | 0.94% | 51,920 |
| Jul 10, 2026 | 7.39 | 7.48 | 7.39 | 7.44 | 7.25 | 0.81% | 29,589 |
| Jul 9, 2026 | 7.45 | 7.45 | 7.32 | 7.38 | 7.19 | -0.94% | 13,145 |
| Jul 8, 2026 | 7.43 | 7.47 | 7.39 | 7.45 | 7.26 | 0.40% | 28,115 |
| Jul 7, 2026 | 7.43 | 7.45 | 7.34 | 7.42 | 7.23 | -0.13% | 26,832 |
| Jul 6, 2026 | 7.44 | 7.45 | 7.40 | 7.43 | 7.24 | -0.27% | 12,303 |
| Jul 3, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.26 | 0.40% | 7,656 |
| Jul 2, 2026 | 7.44 | 7.45 | 7.39 | 7.42 | 7.23 | -0.27% | 16,194 |
| Jun 30, 2026 | 7.48 | 7.48 | 7.41 | 7.44 | 7.25 | 1.09% | 16,626 |
| Jun 29, 2026 | 7.48 | 7.48 | 7.45 | 7.46 | 7.17 | 0.27% | 5,325 |
| Jun 26, 2026 | 7.43 | 7.50 | 7.40 | 7.44 | 7.15 | -0.40% | 40,606 |
| Jun 25, 2026 | 7.40 | 7.48 | 7.40 | 7.47 | 7.18 | 0.95% | 11,142 |
| Jun 24, 2026 | 7.35 | 7.46 | 7.35 | 7.40 | 7.12 | -0.67% | 18,156 |
| Jun 23, 2026 | 7.57 | 7.57 | 7.34 | 7.45 | 7.16 | -1.97% | 36,196 |