Brompton Split Corp. Preferred Share ETF (TSX:SPLT)
Canada · Delayed Price · Currency is CAD 11.03
-0.03 (-0.27%)
Oct 7, 2025, 3:59 PM EDT
TSX:SPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.08 | 11.10 | 11.01 | 11.02 | 11.02 | -0.36% | 36,835 |
| Oct 6, 2025 | 11.03 | 11.07 | 11.02 | 11.06 | 11.06 | 0.36% | 43,630 |
| Oct 3, 2025 | 11.06 | 11.08 | 11.01 | 11.02 | 11.02 | -0.63% | 113,605 |
| Oct 2, 2025 | 11.13 | 11.13 | 11.08 | 11.09 | 11.09 | -0.36% | 52,730 |
| Oct 1, 2025 | 11.11 | 11.13 | 11.07 | 11.13 | 11.13 | 0.27% | 62,624 |
| Sep 30, 2025 | 11.14 | 11.14 | 11.10 | 11.10 | 11.10 | -0.27% | 43,210 |
| Sep 29, 2025 | 11.16 | 11.16 | 11.10 | 11.13 | 11.13 | -0.09% | 64,400 |
| Sep 26, 2025 | 11.14 | 11.14 | 11.12 | 11.14 | 11.09 | 0.09% | 40,500 |
| Sep 25, 2025 | 11.17 | 11.18 | 11.12 | 11.13 | 11.08 | -0.36% | 47,038 |
| Sep 24, 2025 | 11.20 | 11.20 | 11.15 | 11.17 | 11.11 | - | 19,000 |
| Sep 23, 2025 | 11.19 | 11.19 | 11.15 | 11.17 | 11.11 | -0.18% | 33,240 |
| Sep 22, 2025 | 11.15 | 11.19 | 11.15 | 11.19 | 11.13 | - | 22,249 |
| Sep 19, 2025 | 11.18 | 11.19 | 11.16 | 11.19 | 11.13 | - | 26,204 |
| Sep 18, 2025 | 11.23 | 11.23 | 11.19 | 11.19 | 11.13 | -0.27% | 38,431 |
| Sep 17, 2025 | 11.21 | 11.22 | 11.20 | 11.22 | 11.16 | 0.09% | 38,100 |
| Sep 16, 2025 | 11.21 | 11.21 | 11.18 | 11.21 | 11.15 | 0.27% | 54,044 |
| Sep 15, 2025 | 11.18 | 11.21 | 11.15 | 11.18 | 11.12 | 0.09% | 49,533 |
| Sep 12, 2025 | 11.17 | 11.18 | 11.15 | 11.17 | 11.11 | 0.09% | 31,844 |
| Sep 11, 2025 | 11.15 | 11.16 | 11.14 | 11.16 | 11.10 | 0.09% | 38,946 |
| Sep 10, 2025 | 11.15 | 11.16 | 11.13 | 11.15 | 11.09 | - | 19,200 |
| Sep 9, 2025 | 11.16 | 11.16 | 11.12 | 11.15 | 11.09 | 0.09% | 94,200 |
| Sep 8, 2025 | 11.13 | 11.14 | 11.08 | 11.14 | 11.09 | 0.81% | 42,400 |
| Sep 5, 2025 | 11.15 | 11.16 | 11.05 | 11.05 | 11.00 | -0.99% | 171,500 |
| Sep 4, 2025 | 11.16 | 11.16 | 11.15 | 11.16 | 11.10 | - | 81,600 |
| Sep 3, 2025 | 11.16 | 11.16 | 11.14 | 11.16 | 11.10 | 0.09% | 62,616 |
| Sep 2, 2025 | 11.15 | 11.16 | 11.15 | 11.15 | 11.09 | - | 82,000 |
| Aug 29, 2025 | 11.18 | 11.18 | 11.13 | 11.15 | 11.10 | -0.27% | 63,900 |
| Aug 28, 2025 | 11.22 | 11.22 | 11.16 | 11.18 | 11.08 | - | 11,839 |
| Aug 27, 2025 | 11.17 | 11.18 | 11.16 | 11.18 | 11.08 | 0.36% | 54,506 |
| Aug 26, 2025 | 11.15 | 11.16 | 11.13 | 11.14 | 11.04 | 0.09% | 27,335 |
| Aug 25, 2025 | 11.11 | 11.15 | 11.11 | 11.13 | 11.03 | -0.09% | 33,000 |
| Aug 22, 2025 | 11.13 | 11.14 | 11.11 | 11.14 | 11.04 | 0.27% | 52,700 |
| Aug 21, 2025 | 11.12 | 11.12 | 11.10 | 11.11 | 11.01 | -0.18% | 11,835 |
| Aug 20, 2025 | 11.09 | 11.13 | 11.09 | 11.13 | 11.03 | 0.45% | 28,533 |
| Aug 19, 2025 | 11.10 | 11.11 | 11.08 | 11.08 | 10.98 | -0.27% | 35,617 |
| Aug 18, 2025 | 11.12 | 11.12 | 11.10 | 11.11 | 11.01 | - | 18,400 |
| Aug 15, 2025 | 11.13 | 11.13 | 11.10 | 11.11 | 11.01 | - | 19,800 |
| Aug 14, 2025 | 11.11 | 11.11 | 11.10 | 11.11 | 11.01 | 0.09% | 45,600 |
| Aug 13, 2025 | 11.11 | 11.11 | 11.07 | 11.10 | 11.00 | - | 48,721 |
| Aug 12, 2025 | 11.10 | 11.10 | 11.09 | 11.10 | 11.00 | - | 8,000 |
| Aug 11, 2025 | 11.13 | 11.13 | 11.08 | 11.10 | 11.00 | 0.09% | 52,200 |
| Aug 8, 2025 | 11.07 | 11.11 | 11.07 | 11.09 | 10.99 | - | 19,605 |
| Aug 7, 2025 | 11.11 | 11.11 | 11.07 | 11.09 | 10.99 | - | 26,101 |
| Aug 6, 2025 | 11.06 | 11.10 | 11.06 | 11.09 | 10.99 | 0.09% | 17,700 |
| Aug 5, 2025 | 11.05 | 11.09 | 11.05 | 11.08 | 10.98 | -0.18% | 54,305 |
| Aug 1, 2025 | 11.09 | 11.10 | 11.06 | 11.10 | 11.00 | 0.27% | 34,149 |
| Jul 31, 2025 | 11.09 | 11.09 | 11.06 | 11.07 | 10.97 | -0.45% | 46,422 |
| Jul 30, 2025 | 11.11 | 11.13 | 11.11 | 11.12 | 10.97 | -0.09% | 20,100 |
| Jul 29, 2025 | 11.10 | 11.13 | 11.10 | 11.13 | 10.98 | - | 22,501 |
| Jul 28, 2025 | 11.10 | 11.13 | 11.10 | 11.13 | 10.98 | - | 12,000 |