Brompton Split Corp. Preferred Share ETF (TSX:SPLT)
Canada
· Delayed Price · Currency is CAD 11.08
+0.01 (0.09%)
Jun 5, 2025, 3:59 PM EDT
TSX:SPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 11.09 | 11.09 | 11.05 | 11.08 | 11.08 | 0.09% | 66,354 |
| Jun 4, 2025 | 11.06 | 11.07 | 11.04 | 11.07 | 11.07 | 0.18% | 29,000 |
| Jun 3, 2025 | 11.02 | 11.05 | 11.02 | 11.05 | 11.05 | 0.09% | 23,500 |
| Jun 2, 2025 | 11.04 | 11.05 | 11.03 | 11.04 | 11.04 | 0.09% | 46,646 |
| May 30, 2025 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | -0.45% | 37,700 |
| May 29, 2025 | 11.10 | 11.10 | 11.04 | 11.08 | 11.02 | - | 32,313 |
| May 28, 2025 | 11.08 | 11.08 | 11.06 | 11.08 | 11.02 | 0.18% | 48,605 |
| May 27, 2025 | 11.09 | 11.09 | 11.05 | 11.06 | 11.01 | -0.09% | 126,703 |
| May 26, 2025 | 11.03 | 11.08 | 11.03 | 11.07 | 11.01 | 0.09% | 30,923 |
| May 23, 2025 | 11.09 | 11.09 | 11.01 | 11.06 | 11.01 | -0.27% | 35,949 |
| May 22, 2025 | 11.05 | 11.09 | 11.04 | 11.09 | 11.03 | 0.09% | 32,200 |
| May 21, 2025 | 11.12 | 11.12 | 11.07 | 11.08 | 11.02 | -0.18% | 60,300 |
| May 20, 2025 | 11.05 | 11.12 | 11.05 | 11.10 | 11.04 | 0.36% | 87,300 |
| May 16, 2025 | 11.01 | 11.06 | 11.01 | 11.06 | 11.01 | 0.18% | 44,418 |
| May 15, 2025 | 11.06 | 11.06 | 11.02 | 11.04 | 10.99 | - | 42,236 |
| May 14, 2025 | 11.02 | 11.04 | 10.99 | 11.04 | 10.99 | -0.18% | 89,300 |
| May 13, 2025 | 11.06 | 11.07 | 11.00 | 11.06 | 11.00 | 0.18% | 45,927 |
| May 12, 2025 | 11.04 | 11.04 | 10.97 | 11.04 | 10.99 | 0.45% | 77,343 |
| May 9, 2025 | 10.95 | 10.99 | 10.95 | 10.99 | 10.94 | 0.18% | 38,600 |
| May 8, 2025 | 10.98 | 10.98 | 10.95 | 10.97 | 10.91 | 0.09% | 20,926 |
| May 7, 2025 | 10.93 | 10.96 | 10.93 | 10.96 | 10.91 | 0.09% | 51,200 |
| May 6, 2025 | 10.95 | 10.95 | 10.93 | 10.95 | 10.90 | 0.09% | 20,103 |
| May 5, 2025 | 10.95 | 10.95 | 10.93 | 10.94 | 10.89 | -0.09% | 29,737 |
| May 2, 2025 | 10.95 | 10.95 | 10.90 | 10.95 | 10.90 | 0.37% | 70,203 |
| May 1, 2025 | 10.93 | 10.96 | 10.87 | 10.91 | 10.86 | -0.09% | 74,900 |
| Apr 30, 2025 | 10.94 | 10.94 | 10.87 | 10.92 | 10.87 | -0.73% | 28,409 |
| Apr 29, 2025 | 10.99 | 11.00 | 10.97 | 11.00 | 10.89 | 0.18% | 68,611 |
| Apr 28, 2025 | 10.96 | 10.98 | 10.95 | 10.98 | 10.87 | -0.09% | 45,300 |
| Apr 25, 2025 | 10.96 | 10.99 | 10.92 | 10.99 | 10.88 | 0.09% | 43,600 |
| Apr 24, 2025 | 10.87 | 10.98 | 10.81 | 10.98 | 10.87 | 0.64% | 58,933 |
| Apr 23, 2025 | 10.87 | 10.92 | 10.81 | 10.91 | 10.80 | 0.83% | 60,900 |
| Apr 22, 2025 | 10.81 | 10.82 | 10.75 | 10.82 | 10.71 | 0.56% | 25,609 |
| Apr 21, 2025 | 10.70 | 10.78 | 10.70 | 10.76 | 10.65 | -0.28% | 46,013 |
| Apr 17, 2025 | 10.71 | 10.79 | 10.71 | 10.79 | 10.68 | 0.19% | 31,140 |
| Apr 16, 2025 | 10.78 | 10.78 | 10.72 | 10.77 | 10.66 | 0.37% | 61,000 |
| Apr 15, 2025 | 10.75 | 10.75 | 10.68 | 10.73 | 10.62 | - | 43,438 |
| Apr 14, 2025 | 10.72 | 10.73 | 10.70 | 10.73 | 10.62 | 0.09% | 24,600 |
| Apr 11, 2025 | 10.70 | 10.75 | 10.67 | 10.72 | 10.61 | 0.56% | 25,643 |
| Apr 10, 2025 | 10.88 | 10.88 | 10.65 | 10.66 | 10.55 | -2.29% | 58,400 |
| Apr 9, 2025 | 10.57 | 10.91 | 10.57 | 10.91 | 10.80 | 1.96% | 222,500 |
| Apr 8, 2025 | 10.67 | 10.75 | 10.67 | 10.70 | 10.59 | 0.38% | 88,240 |
| Apr 7, 2025 | 10.36 | 10.66 | 10.25 | 10.66 | 10.55 | -0.09% | 236,936 |
| Apr 4, 2025 | 10.91 | 10.91 | 10.62 | 10.67 | 10.56 | -2.38% | 189,400 |
| Apr 3, 2025 | 11.00 | 11.08 | 10.92 | 10.93 | 10.82 | -1.44% | 191,914 |
| Apr 2, 2025 | 11.07 | 11.09 | 11.05 | 11.09 | 10.98 | - | 26,918 |
| Apr 1, 2025 | 11.10 | 11.10 | 11.05 | 11.09 | 10.98 | -0.09% | 27,822 |
| Mar 31, 2025 | 11.01 | 11.10 | 11.00 | 11.10 | 10.99 | 0.09% | 49,327 |
| Mar 28, 2025 | 11.13 | 11.13 | 11.05 | 11.09 | 10.93 | -0.09% | 28,500 |
| Mar 27, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 10.94 | 0.27% | 35,500 |
| Mar 26, 2025 | 11.11 | 11.12 | 11.07 | 11.07 | 10.91 | -0.27% | 46,600 |