Brompton Split Corp. Preferred Share ETF (TSX:SPLT)
Canada · Delayed Price · Currency is CAD 11.13
-0.01 (-0.09%)
Jul 25, 2025, 3:59 PM EDT
TSX:SPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 11.14 | 11.14 | 11.10 | 11.13 | 11.13 | -0.13% | 19,780 |
| Jul 24, 2025 | 11.11 | 11.14 | 11.09 | 11.14 | 11.14 | 0.36% | 87,521 |
| Jul 23, 2025 | 11.09 | 11.11 | 11.08 | 11.10 | 11.10 | - | 71,445 |
| Jul 22, 2025 | 11.08 | 11.10 | 11.07 | 11.10 | 11.10 | 0.09% | 40,000 |
| Jul 21, 2025 | 11.07 | 11.09 | 11.06 | 11.09 | 11.09 | 0.18% | 22,938 |
| Jul 18, 2025 | 11.05 | 11.09 | 11.04 | 11.07 | 11.07 | -0.09% | 52,200 |
| Jul 17, 2025 | 11.07 | 11.08 | 11.05 | 11.08 | 11.08 | 0.18% | 47,700 |
| Jul 16, 2025 | 11.07 | 11.07 | 11.05 | 11.06 | 11.06 | -0.09% | 49,500 |
| Jul 15, 2025 | 11.07 | 11.07 | 11.06 | 11.07 | 11.07 | - | 50,920 |
| Jul 14, 2025 | 11.09 | 11.09 | 11.05 | 11.07 | 11.07 | -0.09% | 34,500 |
| Jul 11, 2025 | 11.10 | 11.10 | 11.07 | 11.08 | 11.08 | -0.18% | 20,946 |
| Jul 10, 2025 | 11.08 | 11.10 | 11.06 | 11.10 | 11.10 | 0.09% | 41,700 |
| Jul 9, 2025 | 11.08 | 11.09 | 11.06 | 11.09 | 11.09 | 0.09% | 63,800 |
| Jul 8, 2025 | 11.08 | 11.08 | 11.07 | 11.08 | 11.08 | 0.09% | 79,020 |
| Jul 7, 2025 | 11.07 | 11.07 | 11.04 | 11.07 | 11.07 | 0.18% | 73,500 |
| Jul 4, 2025 | 11.04 | 11.05 | 11.00 | 11.05 | 11.05 | 0.27% | 38,522 |
| Jul 3, 2025 | 11.00 | 11.05 | 11.00 | 11.02 | 11.02 | - | 57,400 |
| Jul 2, 2025 | 11.04 | 11.04 | 11.01 | 11.02 | 11.02 | -0.09% | 29,300 |
| Jun 30, 2025 | 11.05 | 11.05 | 10.99 | 11.03 | 11.03 | -0.27% | 101,300 |
| Jun 27, 2025 | 11.04 | 11.06 | 11.04 | 11.06 | 11.00 | - | 47,100 |
| Jun 26, 2025 | 11.07 | 11.07 | 11.04 | 11.06 | 11.00 | -0.09% | 36,200 |
| Jun 25, 2025 | 11.06 | 11.07 | 11.05 | 11.07 | 11.01 | 0.09% | 48,448 |
| Jun 24, 2025 | 11.05 | 11.06 | 11.05 | 11.06 | 11.00 | - | 26,500 |
| Jun 23, 2025 | 11.07 | 11.07 | 11.03 | 11.06 | 11.00 | 0.09% | 48,100 |
| Jun 20, 2025 | 11.04 | 11.05 | 11.03 | 11.05 | 11.00 | - | 43,700 |
| Jun 19, 2025 | 11.07 | 11.07 | 11.04 | 11.05 | 11.00 | -0.18% | 15,900 |
| Jun 18, 2025 | 11.07 | 11.07 | 11.04 | 11.07 | 11.01 | 0.09% | 38,800 |
| Jun 17, 2025 | 11.07 | 11.07 | 11.03 | 11.06 | 11.00 | 0.18% | 19,800 |
| Jun 16, 2025 | 11.03 | 11.05 | 11.02 | 11.04 | 10.99 | -0.09% | 50,330 |
| Jun 13, 2025 | 11.08 | 11.08 | 11.03 | 11.05 | 10.99 | -0.18% | 90,100 |
| Jun 12, 2025 | 11.03 | 11.07 | 11.03 | 11.07 | 11.01 | 0.27% | 49,449 |
| Jun 11, 2025 | 11.05 | 11.08 | 11.04 | 11.04 | 10.99 | -0.36% | 37,300 |
| Jun 10, 2025 | 11.06 | 11.08 | 11.05 | 11.08 | 11.02 | 0.18% | 28,703 |
| Jun 9, 2025 | 11.05 | 11.06 | 11.03 | 11.06 | 11.00 | 0.09% | 34,900 |
| Jun 6, 2025 | 11.05 | 11.05 | 11.02 | 11.05 | 10.99 | -0.27% | 37,600 |
| Jun 5, 2025 | 11.09 | 11.09 | 11.05 | 11.08 | 11.02 | 0.09% | 66,400 |
| Jun 4, 2025 | 11.06 | 11.07 | 11.04 | 11.07 | 11.01 | 0.18% | 29,000 |
| Jun 3, 2025 | 11.02 | 11.05 | 11.02 | 11.05 | 11.00 | 0.09% | 23,500 |
| Jun 2, 2025 | 11.04 | 11.05 | 11.03 | 11.04 | 10.98 | 0.09% | 46,646 |
| May 30, 2025 | 11.07 | 11.07 | 11.03 | 11.03 | 10.98 | -0.45% | 37,700 |
| May 29, 2025 | 11.10 | 11.10 | 11.04 | 11.08 | 10.97 | - | 32,313 |
| May 28, 2025 | 11.08 | 11.08 | 11.06 | 11.08 | 10.97 | 0.18% | 48,605 |
| May 27, 2025 | 11.09 | 11.09 | 11.05 | 11.06 | 10.95 | -0.09% | 126,703 |
| May 26, 2025 | 11.03 | 11.08 | 11.03 | 11.07 | 10.96 | 0.09% | 30,923 |
| May 23, 2025 | 11.09 | 11.09 | 11.01 | 11.06 | 10.95 | -0.27% | 35,949 |
| May 22, 2025 | 11.05 | 11.09 | 11.04 | 11.09 | 10.98 | 0.09% | 32,200 |
| May 21, 2025 | 11.12 | 11.12 | 11.07 | 11.08 | 10.97 | -0.18% | 60,300 |
| May 20, 2025 | 11.05 | 11.12 | 11.05 | 11.10 | 10.99 | 0.36% | 87,300 |
| May 16, 2025 | 11.01 | 11.06 | 11.01 | 11.06 | 10.95 | 0.18% | 44,418 |
| May 15, 2025 | 11.06 | 11.06 | 11.02 | 11.04 | 10.93 | - | 42,236 |