Brompton Split Corp. Preferred Share ETF (TSX:SPLT)
Canada
· Delayed Price · Currency is CAD 10.79
+0.02 (0.19%)
Apr 17, 2025, 3:59 PM EDT
TSX:SPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.71 | 10.79 | 10.71 | 10.79 | 10.79 | 0.19% | 31,140 |
| Apr 16, 2025 | 10.78 | 10.78 | 10.72 | 10.77 | 10.77 | 0.37% | 61,000 |
| Apr 15, 2025 | 10.75 | 10.75 | 10.68 | 10.73 | 10.73 | - | 43,438 |
| Apr 14, 2025 | 10.72 | 10.73 | 10.70 | 10.73 | 10.73 | 0.09% | 24,600 |
| Apr 11, 2025 | 10.70 | 10.75 | 10.67 | 10.72 | 10.72 | 0.56% | 25,643 |
| Apr 10, 2025 | 10.88 | 10.88 | 10.65 | 10.66 | 10.66 | -2.29% | 58,400 |
| Apr 9, 2025 | 10.57 | 10.91 | 10.57 | 10.91 | 10.91 | 1.96% | 222,500 |
| Apr 8, 2025 | 10.67 | 10.75 | 10.67 | 10.70 | 10.70 | 0.38% | 88,240 |
| Apr 7, 2025 | 10.36 | 10.66 | 10.25 | 10.66 | 10.66 | -0.09% | 236,936 |
| Apr 4, 2025 | 10.91 | 10.91 | 10.62 | 10.67 | 10.67 | -2.38% | 189,400 |
| Apr 3, 2025 | 11.00 | 11.08 | 10.92 | 10.93 | 10.93 | -1.44% | 191,914 |
| Apr 2, 2025 | 11.07 | 11.09 | 11.05 | 11.09 | 11.09 | - | 26,918 |
| Apr 1, 2025 | 11.10 | 11.10 | 11.05 | 11.09 | 11.09 | -0.09% | 27,822 |
| Mar 31, 2025 | 11.01 | 11.10 | 11.00 | 11.10 | 11.10 | 0.09% | 49,327 |
| Mar 28, 2025 | 11.13 | 11.13 | 11.05 | 11.09 | 11.04 | -0.09% | 28,500 |
| Mar 27, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.04 | 0.27% | 35,500 |
| Mar 26, 2025 | 11.11 | 11.12 | 11.07 | 11.07 | 11.02 | -0.27% | 46,600 |
| Mar 25, 2025 | 11.08 | 11.11 | 11.08 | 11.10 | 11.04 | - | 57,821 |
| Mar 24, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.04 | 0.18% | 54,115 |
| Mar 21, 2025 | 11.09 | 11.09 | 11.03 | 11.08 | 11.02 | 0.09% | 54,700 |
| Mar 20, 2025 | 11.02 | 11.07 | 11.02 | 11.07 | 11.02 | 0.09% | 43,600 |
| Mar 19, 2025 | 11.04 | 11.06 | 11.02 | 11.06 | 11.01 | 0.18% | 92,646 |
| Mar 18, 2025 | 11.09 | 11.09 | 11.03 | 11.04 | 10.99 | -0.18% | 34,710 |
| Mar 17, 2025 | 11.03 | 11.07 | 11.01 | 11.06 | 11.01 | 0.18% | 53,300 |
| Mar 14, 2025 | 10.96 | 11.04 | 10.92 | 11.04 | 10.99 | 1.10% | 65,531 |
| Mar 13, 2025 | 10.91 | 10.98 | 10.89 | 10.92 | 10.87 | -0.36% | 107,604 |
| Mar 12, 2025 | 10.77 | 10.96 | 10.77 | 10.96 | 10.91 | 1.48% | 103,703 |
| Mar 11, 2025 | 11.04 | 11.06 | 10.76 | 10.80 | 10.75 | -2.35% | 320,300 |
| Mar 10, 2025 | 11.23 | 11.23 | 11.02 | 11.06 | 11.01 | -1.43% | 229,600 |
| Mar 7, 2025 | 11.19 | 11.22 | 11.12 | 11.22 | 11.16 | 0.27% | 134,300 |
| Mar 6, 2025 | 11.28 | 11.28 | 11.18 | 11.19 | 11.13 | -0.53% | 122,111 |
| Mar 5, 2025 | 11.30 | 11.30 | 11.23 | 11.25 | 11.19 | 0.18% | 72,900 |
| Mar 4, 2025 | 11.30 | 11.30 | 11.23 | 11.23 | 11.17 | -0.71% | 162,105 |
| Mar 3, 2025 | 11.35 | 11.35 | 11.30 | 11.31 | 11.25 | -0.09% | 150,500 |
| Feb 28, 2025 | 11.37 | 11.37 | 11.30 | 11.32 | 11.26 | -0.35% | 140,000 |
| Feb 27, 2025 | 11.37 | 11.37 | 11.35 | 11.36 | 11.25 | 0.09% | 98,141 |
| Feb 26, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.24 | - | 204,619 |
| Feb 25, 2025 | 11.36 | 11.36 | 11.34 | 11.35 | 11.24 | - | 188,038 |
| Feb 24, 2025 | 11.35 | 11.37 | 11.32 | 11.35 | 11.24 | 0.09% | 81,722 |
| Feb 21, 2025 | 11.33 | 11.35 | 11.32 | 11.34 | 11.23 | 0.09% | 66,300 |
| Feb 20, 2025 | 11.31 | 11.34 | 11.30 | 11.33 | 11.22 | 0.09% | 138,600 |
| Feb 19, 2025 | 11.30 | 11.33 | 11.30 | 11.32 | 11.21 | 0.09% | 68,935 |
| Feb 18, 2025 | 11.29 | 11.33 | 11.29 | 11.31 | 11.20 | -0.09% | 61,823 |
| Feb 14, 2025 | 11.38 | 11.38 | 11.26 | 11.32 | 11.21 | - | 137,300 |
| Feb 13, 2025 | 11.31 | 11.35 | 11.31 | 11.32 | 11.21 | - | 101,714 |
| Feb 12, 2025 | 11.32 | 11.32 | 11.29 | 11.32 | 11.21 | 0.18% | 70,424 |
| Feb 11, 2025 | 11.32 | 11.32 | 11.28 | 11.30 | 11.19 | 0.09% | 111,300 |
| Feb 10, 2025 | 11.28 | 11.32 | 11.27 | 11.29 | 11.17 | 0.18% | 123,000 |
| Feb 7, 2025 | 11.27 | 11.27 | 11.25 | 11.27 | 11.16 | 0.09% | 89,700 |
| Feb 6, 2025 | 11.26 | 11.27 | 11.23 | 11.26 | 11.15 | 0.27% | 52,500 |