Brompton Energy Split Corp. (TSX:ESP)
Canada · Delayed Price · Currency is CAD 7.55
+0.03 (0.40%)
Jul 17, 2026, 1:32 PM EST
Brompton Energy Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7.55 | 7.55 | 7.45 | 7.52 | 7.52 | 0.13% | 2,544 |
| Jul 15, 2026 | 7.55 | 7.55 | 7.45 | 7.51 | 7.51 | -0.53% | 13,465 |
| Jul 14, 2026 | 7.60 | 7.60 | 7.52 | 7.55 | 7.55 | 0.53% | 23,574 |
| Jul 13, 2026 | 7.44 | 7.57 | 7.43 | 7.51 | 7.51 | 0.94% | 51,920 |
| Jul 10, 2026 | 7.39 | 7.48 | 7.39 | 7.44 | 7.44 | 0.81% | 29,589 |
| Jul 9, 2026 | 7.45 | 7.45 | 7.32 | 7.38 | 7.38 | -0.94% | 13,145 |
| Jul 8, 2026 | 7.43 | 7.47 | 7.39 | 7.45 | 7.45 | 0.40% | 28,115 |
| Jul 7, 2026 | 7.43 | 7.45 | 7.34 | 7.42 | 7.42 | -0.13% | 26,832 |
| Jul 6, 2026 | 7.44 | 7.45 | 7.40 | 7.43 | 7.43 | -0.27% | 12,303 |
| Jul 3, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 0.40% | 7,656 |
| Jul 2, 2026 | 7.44 | 7.45 | 7.39 | 7.42 | 7.42 | -0.27% | 16,194 |
| Jun 30, 2026 | 7.48 | 7.48 | 7.41 | 7.44 | 7.44 | 1.09% | 16,626 |
| Jun 29, 2026 | 7.48 | 7.48 | 7.45 | 7.46 | 7.36 | 0.27% | 5,325 |
| Jun 26, 2026 | 7.43 | 7.50 | 7.40 | 7.44 | 7.34 | -0.40% | 40,606 |
| Jun 25, 2026 | 7.40 | 7.48 | 7.40 | 7.47 | 7.37 | 0.95% | 11,142 |
| Jun 24, 2026 | 7.35 | 7.46 | 7.35 | 7.40 | 7.30 | -0.67% | 18,156 |
| Jun 23, 2026 | 7.57 | 7.57 | 7.34 | 7.45 | 7.35 | -1.97% | 36,196 |
| Jun 22, 2026 | 7.56 | 7.63 | 7.55 | 7.60 | 7.50 | - | 16,007 |
| Jun 19, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.50 | -0.26% | 9,424 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.54 | 7.62 | 7.52 | -1.55% | 24,256 |
| Jun 17, 2026 | 7.75 | 7.78 | 7.70 | 7.74 | 7.64 | -0.13% | 10,900 |
| Jun 16, 2026 | 7.71 | 7.75 | 7.64 | 7.75 | 7.65 | - | 21,386 |
| Jun 15, 2026 | 7.73 | 7.78 | 7.71 | 7.75 | 7.65 | -0.13% | 31,811 |
| Jun 12, 2026 | 7.81 | 7.81 | 7.75 | 7.76 | 7.66 | - | 9,021 |
| Jun 11, 2026 | 7.80 | 7.80 | 7.74 | 7.76 | 7.66 | 0.13% | 10,045 |
| Jun 10, 2026 | 7.77 | 7.79 | 7.72 | 7.75 | 7.65 | 0.26% | 4,407 |
| Jun 9, 2026 | 7.76 | 7.81 | 7.72 | 7.73 | 7.63 | -0.39% | 22,524 |
| Jun 8, 2026 | 7.80 | 7.81 | 7.72 | 7.76 | 7.66 | 0.39% | 26,012 |
| Jun 5, 2026 | 7.81 | 7.81 | 7.72 | 7.73 | 7.63 | -0.13% | 7,167 |
| Jun 4, 2026 | 7.72 | 7.74 | 7.72 | 7.74 | 7.64 | 0.13% | 1,700 |
| Jun 3, 2026 | 7.81 | 7.81 | 7.73 | 7.73 | 7.63 | -0.64% | 3,677 |
| Jun 2, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.68 | 1.70% | 7,573 |
| Jun 1, 2026 | 7.82 | 7.82 | 7.42 | 7.65 | 7.55 | -1.54% | 24,503 |
| May 29, 2026 | 7.79 | 7.79 | 7.77 | 7.77 | 7.67 | 1.17% | 26,102 |
| May 28, 2026 | 7.81 | 7.83 | 7.78 | 7.78 | 7.58 | -0.26% | 15,560 |
| May 27, 2026 | 7.74 | 7.83 | 7.74 | 7.80 | 7.60 | 0.13% | 11,689 |
| May 26, 2026 | 7.96 | 7.96 | 7.79 | 7.79 | 7.59 | -0.64% | 16,704 |
| May 25, 2026 | 7.90 | 7.96 | 7.84 | 7.84 | 7.64 | -1.38% | 72,118 |
| May 22, 2026 | 7.98 | 7.98 | 7.91 | 7.95 | 7.74 | - | 37,905 |
| May 21, 2026 | 7.94 | 8.00 | 7.91 | 7.95 | 7.74 | 0.51% | 47,104 |
| May 20, 2026 | 7.95 | 7.95 | 7.91 | 7.91 | 7.70 | -0.50% | 70,374 |
| May 19, 2026 | 7.93 | 7.95 | 7.88 | 7.95 | 7.74 | - | 31,922 |
| May 15, 2026 | 7.95 | 8.00 | 7.91 | 7.95 | 7.74 | 0.63% | 24,035 |
| May 14, 2026 | 7.91 | 7.92 | 7.86 | 7.90 | 7.69 | -3.30% | 84,134 |
| May 13, 2026 | 8.12 | 8.17 | 8.12 | 8.17 | 7.96 | 0.99% | 1,935 |
| May 12, 2026 | 8.02 | 8.09 | 7.98 | 8.09 | 7.88 | 1.12% | 30,478 |
| May 11, 2026 | 7.97 | 8.03 | 7.93 | 8.00 | 7.79 | 1.01% | 12,129 |
| May 8, 2026 | 7.80 | 7.92 | 7.80 | 7.92 | 7.71 | 1.80% | 3,079 |
| May 7, 2026 | 7.78 | 7.78 | 7.70 | 7.78 | 7.58 | -0.77% | 22,252 |
| May 6, 2026 | 7.89 | 7.94 | 7.75 | 7.84 | 7.64 | -0.88% | 5,523 |