Brompton Energy Split Corp. (TSX:OSP)
Canada · Delayed Price · Currency is CAD 10.25
-0.28 (-2.66%)
At close: Oct 3, 2025
Brompton Energy Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.66% | 300 |
| Sep 30, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 1,600 |
| Sep 25, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.32 | -0.10% | 11,788 |
| Sep 15, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.33 | 1.45% | 200 |
| Sep 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.18 | -0.38% | 100 |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | 16,100 |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | 310 |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | 1.66% | 200 |
| Aug 25, 2025 | 10.31 | 10.32 | 10.23 | 10.23 | 10.05 | -0.87% | 3,251 |
| Aug 22, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.14 | 0.19% | 100 |
| Aug 21, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.12 | 0.78% | 6,010 |
| Aug 20, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.04 | - | 300 |
| Aug 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.04 | -0.58% | 200 |
| Aug 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.10 | -0.77% | 101 |
| Aug 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.18 | 1.77% | 100 |
| Aug 14, 2025 | 10.36 | 10.36 | 10.18 | 10.18 | 10.00 | -1.74% | 800 |
| Aug 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.18 | 1.07% | 100 |
| Aug 12, 2025 | 10.28 | 10.28 | 10.25 | 10.25 | 10.07 | -0.10% | 400 |
| Aug 11, 2025 | 10.36 | 10.36 | 10.26 | 10.26 | 10.08 | -0.19% | 410 |
| Aug 8, 2025 | 10.25 | 10.28 | 10.18 | 10.28 | 10.10 | - | 2,300 |
| Aug 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.10 | 0.88% | 1,100 |
| Aug 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.01 | -0.78% | 500 |
| Aug 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.09 | 0.88% | 202 |
| Aug 1, 2025 | 10.20 | 10.28 | 10.18 | 10.18 | 10.00 | -0.88% | 3,500 |
| Jul 29, 2025 | 10.18 | 10.27 | 10.15 | 10.27 | 10.09 | 0.20% | 20,150 |
| Jul 28, 2025 | 10.27 | 10.27 | 10.24 | 10.25 | 10.07 | -0.49% | 4,800 |
| Jul 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 1,900 |
| Jul 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | -0.96% | 2,005 |
| Jul 11, 2025 | 10.41 | 10.41 | 10.40 | 10.40 | 10.22 | -0.95% | 3,400 |
| Jul 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -3.31% | 1,300 |
| Jul 4, 2025 | 10.66 | 10.86 | 10.66 | 10.86 | 10.67 | 2.45% | 400 |
| Jul 3, 2025 | 10.42 | 10.60 | 10.42 | 10.60 | 10.42 | 0.86% | 500 |
| Jul 2, 2025 | 10.45 | 10.51 | 10.45 | 10.51 | 10.33 | -0.19% | 1,100 |
| Jun 27, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.17 | -0.75% | 1,200 |
| Jun 26, 2025 | 10.41 | 10.61 | 10.40 | 10.61 | 10.25 | 2.91% | 23,100 |
| Jun 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 9.96 | 0.19% | 2,400 |
| Jun 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 9.94 | - | 4,800 |
| Jun 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 9.94 | 0.39% | 5,651 |
| Jun 20, 2025 | 10.21 | 10.25 | 10.21 | 10.25 | 9.90 | 0.39% | 2,025 |
| Jun 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 9.86 | 0.39% | 300 |
| Jun 17, 2025 | 10.23 | 10.23 | 10.17 | 10.17 | 9.82 | -0.20% | 2,300 |
| Jun 16, 2025 | 10.15 | 10.25 | 10.15 | 10.19 | 9.84 | 0.39% | 15,100 |
| Jun 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.80 | 0.10% | 200 |
| Jun 12, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 9.79 | -0.10% | 200 |
| Jun 11, 2025 | 10.15 | 10.15 | 10.13 | 10.15 | 9.80 | - | 4,584 |
| Jun 10, 2025 | 10.15 | 10.15 | 10.14 | 10.15 | 9.80 | - | 2,900 |
| Jun 9, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 9.80 | - | 5,040 |
| Jun 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.80 | - | 200 |
| Jun 4, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 9.80 | 0.50% | 1,520 |
| Jun 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.76 | 0.80% | 741 |