Brompton Split Corp. Preferred Share ETF (TSX:SPLT)
Canada · Delayed Price · Currency is CAD 10.96
-0.03 (-0.32%)
At close: Nov 28, 2025
TSX:SPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.00 | 11.00 | 10.95 | 10.96 | 10.96 | -0.81% | 77,990 |
| Nov 27, 2025 | 11.00 | 11.05 | 10.98 | 11.05 | 11.00 | 0.64% | 102,636 |
| Nov 26, 2025 | 10.98 | 10.99 | 10.97 | 10.98 | 10.93 | -0.05% | 28,982 |
| Nov 25, 2025 | 10.97 | 10.99 | 10.97 | 10.99 | 10.93 | 0.14% | 46,645 |
| Nov 24, 2025 | 10.96 | 10.98 | 10.96 | 10.97 | 10.92 | - | 29,657 |
| Nov 21, 2025 | 10.99 | 10.99 | 10.96 | 10.97 | 10.92 | -0.09% | 47,282 |
| Nov 20, 2025 | 10.97 | 10.99 | 10.95 | 10.98 | 10.93 | 0.27% | 115,740 |
| Nov 19, 2025 | 10.96 | 10.99 | 10.95 | 10.95 | 10.90 | -0.27% | 39,858 |
| Nov 18, 2025 | 10.99 | 10.99 | 10.96 | 10.98 | 10.93 | -0.18% | 72,699 |
| Nov 17, 2025 | 11.02 | 11.02 | 10.99 | 11.00 | 10.95 | -0.09% | 43,733 |
| Nov 14, 2025 | 10.99 | 11.01 | 10.98 | 11.01 | 10.96 | 0.18% | 94,415 |
| Nov 13, 2025 | 11.02 | 11.02 | 10.98 | 10.99 | 10.94 | -0.09% | 47,045 |
| Nov 12, 2025 | 11.04 | 11.04 | 10.99 | 11.00 | 10.95 | -0.09% | 44,945 |
| Nov 11, 2025 | 11.03 | 11.03 | 11.00 | 11.01 | 10.96 | -0.09% | 58,322 |
| Nov 10, 2025 | 11.03 | 11.03 | 11.00 | 11.02 | 10.97 | 0.18% | 22,614 |
| Nov 7, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 10.95 | -0.09% | 20,758 |
| Nov 6, 2025 | 11.02 | 11.02 | 10.98 | 11.01 | 10.96 | - | 22,781 |
| Nov 5, 2025 | 11.01 | 11.02 | 11.00 | 11.01 | 10.96 | -0.09% | 38,515 |
| Nov 4, 2025 | 11.02 | 11.02 | 10.98 | 11.02 | 10.97 | 0.18% | 43,114 |
| Nov 3, 2025 | 10.97 | 11.00 | 10.97 | 11.00 | 10.95 | 0.09% | 75,430 |
| Oct 31, 2025 | 11.00 | 11.00 | 10.97 | 10.99 | 10.94 | -0.45% | 64,187 |
| Oct 30, 2025 | 11.06 | 11.06 | 11.00 | 11.04 | 10.93 | 0.09% | 47,878 |
| Oct 29, 2025 | 10.98 | 11.03 | 10.98 | 11.03 | 10.92 | 0.27% | 50,773 |
| Oct 28, 2025 | 11.01 | 11.01 | 10.98 | 11.00 | 10.89 | -0.09% | 48,437 |
| Oct 27, 2025 | 11.01 | 11.02 | 11.00 | 11.01 | 10.90 | -0.18% | 58,204 |
| Oct 24, 2025 | 11.05 | 11.05 | 10.99 | 11.03 | 10.92 | - | 138,648 |
| Oct 23, 2025 | 11.03 | 11.04 | 11.02 | 11.03 | 10.92 | - | 44,536 |
| Oct 22, 2025 | 11.04 | 11.04 | 11.00 | 11.03 | 10.92 | -0.18% | 30,594 |
| Oct 21, 2025 | 11.02 | 11.05 | 11.00 | 11.05 | 10.94 | 0.36% | 92,086 |
| Oct 20, 2025 | 10.99 | 11.01 | 10.98 | 11.01 | 10.90 | 0.27% | 25,319 |
| Oct 17, 2025 | 11.02 | 11.03 | 10.98 | 10.98 | 10.87 | -0.27% | 368,095 |
| Oct 16, 2025 | 11.02 | 11.03 | 11.01 | 11.01 | 10.90 | -0.09% | 38,209 |
| Oct 15, 2025 | 11.05 | 11.05 | 11.00 | 11.02 | 10.91 | -0.09% | 34,751 |
| Oct 14, 2025 | 11.05 | 11.05 | 11.00 | 11.03 | 10.92 | - | 38,755 |
| Oct 10, 2025 | 11.09 | 11.09 | 11.01 | 11.03 | 10.92 | -0.09% | 69,762 |
| Oct 9, 2025 | 11.00 | 11.04 | 11.00 | 11.04 | 10.93 | 0.09% | 56,567 |
| Oct 8, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 10.92 | - | 52,627 |
| Oct 7, 2025 | 11.08 | 11.10 | 11.01 | 11.03 | 10.92 | -0.27% | 49,997 |
| Oct 6, 2025 | 11.03 | 11.07 | 11.02 | 11.06 | 10.95 | 0.36% | 43,630 |
| Oct 3, 2025 | 11.06 | 11.08 | 11.01 | 11.02 | 10.91 | -0.63% | 113,605 |
| Oct 2, 2025 | 11.13 | 11.13 | 11.08 | 11.09 | 10.98 | -0.36% | 52,730 |
| Oct 1, 2025 | 11.11 | 11.13 | 11.07 | 11.13 | 11.02 | 0.27% | 62,624 |
| Sep 30, 2025 | 11.14 | 11.14 | 11.10 | 11.10 | 10.99 | -0.27% | 43,210 |
| Sep 29, 2025 | 11.16 | 11.16 | 11.10 | 11.13 | 11.02 | -0.09% | 64,354 |
| Sep 26, 2025 | 11.14 | 11.14 | 11.12 | 11.14 | 10.97 | 0.09% | 40,469 |
| Sep 25, 2025 | 11.17 | 11.18 | 11.12 | 11.13 | 10.97 | -0.36% | 47,038 |
| Sep 24, 2025 | 11.20 | 11.20 | 11.15 | 11.17 | 11.00 | - | 18,952 |
| Sep 23, 2025 | 11.19 | 11.19 | 11.15 | 11.17 | 11.00 | -0.18% | 33,240 |
| Sep 22, 2025 | 11.15 | 11.19 | 11.15 | 11.19 | 11.02 | - | 22,249 |
| Sep 19, 2025 | 11.18 | 11.19 | 11.16 | 11.19 | 11.02 | - | 26,204 |