Brompton Energy Split Corp. (ESP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 12:16PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| 29 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 300 |
| 29 Apr 2024 | 0.1 Dividend | |||||
| 26 Apr 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 5.05 | 1,100 |
| 25 Apr 2024 | 5.24 | 5.24 | 5.10 | 5.10 | 5.00 | 200 |
| 24 Apr 2024 | 5.16 | 5.35 | 5.16 | 5.35 | 5.25 | 500 |
| 23 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 1,000 |
| 22 Apr 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.10 | 2,500 |
| 19 Apr 2024 | 5.04 | 5.06 | 5.04 | 5.06 | 4.96 | 2,800 |
| 18 Apr 2024 | 5.11 | 5.11 | 4.95 | 5.05 | 4.95 | 3,500 |
| 17 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.09 | - |
| 16 Apr 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 5.09 | 800 |
| 15 Apr 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.11 | 6,300 |
| 12 Apr 2024 | 5.22 | 5.30 | 5.22 | 5.22 | 5.12 | 2,800 |
| 11 Apr 2024 | 5.44 | 5.44 | 5.35 | 5.35 | 5.25 | 5,500 |
| 10 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.16 | 500 |
| 09 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | 500 |
| 08 Apr 2024 | 5.21 | 5.35 | 5.20 | 5.28 | 5.18 | 3,600 |
| 05 Apr 2024 | 5.21 | 5.30 | 5.21 | 5.30 | 5.20 | 5,500 |
| 04 Apr 2024 | 5.10 | 5.25 | 5.10 | 5.19 | 5.09 | 8,400 |
| 03 Apr 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.00 | 11,500 |
| 02 Apr 2024 | 4.75 | 4.78 | 4.75 | 4.77 | 4.68 | 11,100 |
| 01 Apr 2024 | 4.65 | 4.72 | 4.65 | 4.72 | 4.63 | 4,200 |
| 28 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 1,000 |
| 27 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.36 | 700 |
| 26 Mar 2024 | 4.43 | 4.43 | 4.40 | 4.40 | 4.31 | 1,800 |
| 25 Mar 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | 1,200 |
| 22 Mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | 400 |
| 21 Mar 2024 | 4.21 | 4.37 | 4.21 | 4.36 | 4.28 | 8,200 |
| 20 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 100 |
| 19 Mar 2024 | 4.08 | 4.20 | 4.08 | 4.20 | 4.12 | 2,200 |
| 18 Mar 2024 | 4.08 | 4.09 | 4.08 | 4.09 | 4.01 | 4,300 |
| 15 Mar 2024 | 3.97 | 4.10 | 3.97 | 4.05 | 3.97 | 4,200 |
| 14 Mar 2024 | 3.97 | 4.12 | 3.76 | 3.76 | 3.69 | 8,800 |
| 13 Mar 2024 | 3.83 | 3.83 | 3.81 | 3.83 | 3.76 | 3,200 |
| 12 Mar 2024 | 3.80 | 3.81 | 3.80 | 3.81 | 3.74 | 1,500 |
| 11 Mar 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | 2,300 |
| 08 Mar 2024 | 3.89 | 3.89 | 3.70 | 3.70 | 3.63 | 2,300 |
| 07 Mar 2024 | 3.70 | 3.75 | 3.70 | 3.70 | 3.63 | 2,800 |
| 06 Mar 2024 | 3.61 | 3.70 | 3.61 | 3.70 | 3.63 | 2,700 |
| 05 Mar 2024 | 3.60 | 3.62 | 3.52 | 3.52 | 3.45 | 3,900 |
| 04 Mar 2024 | 3.57 | 3.57 | 3.44 | 3.50 | 3.43 | 2,400 |
| 01 Mar 2024 | 3.51 | 3.76 | 3.51 | 3.57 | 3.50 | 6,600 |
| 29 Feb 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | 1,000 |
| 28 Feb 2024 | 3.02 | 3.20 | 3.02 | 3.20 | 3.14 | 600 |
| 27 Feb 2024 | 3.40 | 3.40 | 3.32 | 3.32 | 3.26 | 2,000 |
| 26 Feb 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | 100 |
| 23 Feb 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | 1,100 |
| 22 Feb 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.27 | 700 |
| 21 Feb 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | 400 |
| 20 Feb 2024 | 3.23 | 3.25 | 3.23 | 3.25 | 3.19 | 6,500 |
| 16 Feb 2024 | 3.18 | 3.31 | 3.18 | 3.21 | 3.15 | 3,400 |
| 15 Feb 2024 | 2.95 | 3.03 | 2.95 | 3.03 | 2.97 | 4,600 |
| 14 Feb 2024 | 3.00 | 3.00 | 2.85 | 2.85 | 2.79 | 1,900 |
| 13 Feb 2024 | 3.10 | 3.20 | 2.95 | 2.95 | 2.89 | 2,200 |
| 12 Feb 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | - |
| 09 Feb 2024 | 3.02 | 3.10 | 3.02 | 3.10 | 3.04 | 1,800 |
| 08 Feb 2024 | 2.82 | 3.05 | 2.82 | 3.05 | 2.99 | 500 |
| 07 Feb 2024 | 2.85 | 2.99 | 2.85 | 2.98 | 2.92 | 1,100 |
| 06 Feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.70 | - |
| 05 Feb 2024 | 2.82 | 2.82 | 2.75 | 2.75 | 2.70 | 200 |
| 02 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | - |
| 01 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | 200 |
| 31 Jan 2024 | 3.07 | 3.07 | 3.00 | 3.00 | 2.94 | 300 |
| 30 Jan 2024 | 3.00 | 3.07 | 3.00 | 3.07 | 3.01 | 4,600 |
| 29 Jan 2024 | 2.82 | 3.00 | 2.81 | 3.00 | 2.94 | 5,200 |
| 26 Jan 2024 | 2.87 | 2.90 | 2.83 | 2.90 | 2.84 | 5,200 |
| 25 Jan 2024 | 2.94 | 2.94 | 2.93 | 2.93 | 2.87 | 2,500 |
| 24 Jan 2024 | 2.95 | 2.95 | 2.90 | 2.90 | 2.84 | 4,800 |
| 23 Jan 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - |
| 22 Jan 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | 100 |
| 19 Jan 2024 | 2.80 | 2.90 | 2.80 | 2.90 | 2.84 | 1,200 |
| 18 Jan 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | 1,900 |
| 17 Jan 2024 | 3.01 | 3.01 | 2.85 | 2.90 | 2.84 | 2,000 |
| 16 Jan 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 2,100 |
| 15 Jan 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | 1,400 |
| 12 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | 4,000 |
| 11 Jan 2024 | 3.15 | 3.18 | 3.15 | 3.18 | 3.12 | 5,100 |
| 10 Jan 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | 100 |
| 09 Jan 2024 | 2.87 | 3.05 | 2.87 | 3.05 | 2.99 | 500 |
| 08 Jan 2024 | 3.12 | 3.25 | 3.05 | 3.05 | 2.99 | 6,100 |
| 05 Jan 2024 | 3.35 | 3.37 | 3.26 | 3.27 | 3.21 | 5,100 |
| 04 Jan 2024 | 3.30 | 3.49 | 3.30 | 3.32 | 3.26 | 5,300 |
| 03 Jan 2024 | 3.33 | 3.34 | 3.33 | 3.34 | 3.28 | 1,400 |
| 02 Jan 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.28 | - |
| 29 Dec 2023 | 3.16 | 3.34 | 3.16 | 3.34 | 3.28 | 600 |
| 28 Dec 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | 100 |
| 27 Dec 2023 | 3.30 | 3.35 | 3.30 | 3.35 | 3.28 | 1,300 |
| 22 Dec 2023 | 3.35 | 3.35 | 3.17 | 3.28 | 3.22 | 3,400 |
| 21 Dec 2023 | 3.64 | 3.64 | 3.34 | 3.34 | 3.28 | 2,100 |
| 20 Dec 2023 | 3.46 | 3.80 | 3.46 | 3.71 | 3.64 | 1,000 |
| 19 Dec 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.28 | - |
| 18 Dec 2023 | 3.17 | 3.44 | 3.17 | 3.35 | 3.28 | 400 |
| 15 Dec 2023 | 3.00 | 3.01 | 3.00 | 3.01 | 2.95 | 2,000 |
| 14 Dec 2023 | 2.93 | 3.00 | 2.93 | 3.00 | 2.94 | 1,600 |
| 13 Dec 2023 | 2.66 | 2.78 | 2.66 | 2.78 | 2.73 | 3,000 |
| 12 Dec 2023 | 2.70 | 2.70 | 2.48 | 2.48 | 2.43 | 1,200 |
| 11 Dec 2023 | 2.98 | 2.98 | 2.85 | 2.85 | 2.79 | 3,200 |
| 08 Dec 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | 1,000 |
| 07 Dec 2023 | 3.10 | 3.10 | 2.83 | 2.85 | 2.79 | 11,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.