Brompton Split Corp. Preferred Share ETF (TSX:SPLT)
Canada · Delayed Price · Currency is CAD 11.15
+0.01 (0.09%)
Sep 9, 2025, 3:59 PM EDT
TSX:SPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.16 | 11.16 | 11.12 | 11.15 | 11.15 | 0.09% | 94,181 |
| Sep 8, 2025 | 11.13 | 11.14 | 11.08 | 11.14 | 11.14 | 0.81% | 42,400 |
| Sep 5, 2025 | 11.15 | 11.16 | 11.05 | 11.05 | 11.05 | -0.99% | 171,500 |
| Sep 4, 2025 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | - | 81,600 |
| Sep 3, 2025 | 11.16 | 11.16 | 11.14 | 11.16 | 11.16 | 0.09% | 62,616 |
| Sep 2, 2025 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | - | 82,000 |
| Aug 29, 2025 | 11.18 | 11.18 | 11.13 | 11.15 | 11.15 | -0.27% | 63,900 |
| Aug 28, 2025 | 11.22 | 11.22 | 11.16 | 11.18 | 11.12 | - | 11,839 |
| Aug 27, 2025 | 11.17 | 11.18 | 11.16 | 11.18 | 11.12 | 0.36% | 54,506 |
| Aug 26, 2025 | 11.15 | 11.16 | 11.13 | 11.14 | 11.09 | 0.09% | 27,335 |
| Aug 25, 2025 | 11.11 | 11.15 | 11.11 | 11.13 | 11.08 | -0.09% | 33,000 |
| Aug 22, 2025 | 11.13 | 11.14 | 11.11 | 11.14 | 11.09 | 0.27% | 52,700 |
| Aug 21, 2025 | 11.12 | 11.12 | 11.10 | 11.11 | 11.06 | -0.18% | 11,835 |
| Aug 20, 2025 | 11.09 | 11.13 | 11.09 | 11.13 | 11.08 | 0.45% | 28,533 |
| Aug 19, 2025 | 11.10 | 11.11 | 11.08 | 11.08 | 11.03 | -0.27% | 35,617 |
| Aug 18, 2025 | 11.12 | 11.12 | 11.10 | 11.11 | 11.06 | - | 18,400 |
| Aug 15, 2025 | 11.13 | 11.13 | 11.10 | 11.11 | 11.06 | - | 19,800 |
| Aug 14, 2025 | 11.11 | 11.11 | 11.10 | 11.11 | 11.05 | 0.09% | 45,600 |
| Aug 13, 2025 | 11.11 | 11.11 | 11.07 | 11.10 | 11.05 | - | 48,721 |
| Aug 12, 2025 | 11.10 | 11.10 | 11.09 | 11.10 | 11.05 | - | 8,000 |
| Aug 11, 2025 | 11.13 | 11.13 | 11.08 | 11.10 | 11.05 | 0.09% | 52,200 |
| Aug 8, 2025 | 11.07 | 11.11 | 11.07 | 11.09 | 11.03 | - | 19,605 |
| Aug 7, 2025 | 11.11 | 11.11 | 11.07 | 11.09 | 11.03 | - | 26,101 |
| Aug 6, 2025 | 11.06 | 11.10 | 11.06 | 11.09 | 11.04 | 0.09% | 17,700 |
| Aug 5, 2025 | 11.05 | 11.09 | 11.05 | 11.08 | 11.03 | -0.18% | 54,305 |
| Aug 1, 2025 | 11.09 | 11.10 | 11.06 | 11.10 | 11.05 | 0.27% | 34,149 |
| Jul 31, 2025 | 11.09 | 11.09 | 11.06 | 11.07 | 11.02 | -0.45% | 46,422 |
| Jul 30, 2025 | 11.11 | 11.13 | 11.11 | 11.12 | 11.01 | -0.09% | 20,100 |
| Jul 29, 2025 | 11.10 | 11.13 | 11.10 | 11.13 | 11.02 | - | 22,501 |
| Jul 28, 2025 | 11.10 | 11.13 | 11.10 | 11.13 | 11.02 | - | 12,000 |
| Jul 25, 2025 | 11.14 | 11.14 | 11.10 | 11.13 | 11.02 | -0.09% | 34,900 |
| Jul 24, 2025 | 11.11 | 11.14 | 11.09 | 11.14 | 11.03 | 0.36% | 87,521 |
| Jul 23, 2025 | 11.09 | 11.11 | 11.08 | 11.10 | 10.99 | - | 71,445 |
| Jul 22, 2025 | 11.08 | 11.10 | 11.07 | 11.10 | 10.99 | 0.09% | 40,000 |
| Jul 21, 2025 | 11.07 | 11.09 | 11.06 | 11.09 | 10.98 | 0.18% | 22,938 |
| Jul 18, 2025 | 11.05 | 11.09 | 11.04 | 11.07 | 10.96 | -0.09% | 52,200 |
| Jul 17, 2025 | 11.07 | 11.08 | 11.05 | 11.08 | 10.97 | 0.18% | 47,700 |
| Jul 16, 2025 | 11.07 | 11.07 | 11.05 | 11.06 | 10.95 | -0.09% | 49,500 |
| Jul 15, 2025 | 11.07 | 11.07 | 11.06 | 11.07 | 10.96 | - | 50,920 |
| Jul 14, 2025 | 11.09 | 11.09 | 11.05 | 11.07 | 10.96 | -0.09% | 34,500 |
| Jul 11, 2025 | 11.10 | 11.10 | 11.07 | 11.08 | 10.97 | -0.18% | 20,946 |
| Jul 10, 2025 | 11.08 | 11.10 | 11.06 | 11.10 | 10.99 | 0.09% | 41,700 |
| Jul 9, 2025 | 11.08 | 11.09 | 11.06 | 11.09 | 10.98 | 0.09% | 63,800 |
| Jul 8, 2025 | 11.08 | 11.08 | 11.07 | 11.08 | 10.97 | 0.09% | 79,020 |
| Jul 7, 2025 | 11.07 | 11.07 | 11.04 | 11.07 | 10.96 | 0.18% | 73,500 |
| Jul 4, 2025 | 11.04 | 11.05 | 11.00 | 11.05 | 10.94 | 0.27% | 38,522 |
| Jul 3, 2025 | 11.00 | 11.05 | 11.00 | 11.02 | 10.91 | - | 57,400 |
| Jul 2, 2025 | 11.04 | 11.04 | 11.01 | 11.02 | 10.91 | -0.09% | 29,300 |
| Jun 30, 2025 | 11.05 | 11.05 | 10.99 | 11.03 | 10.92 | -0.27% | 101,300 |
| Jun 27, 2025 | 11.04 | 11.06 | 11.04 | 11.06 | 10.90 | - | 47,100 |