Toronto - Delayed Quote
CAD
Brompton Energy Split Corp Class A (ESP.TO)
7.00
-0.09
(-1.27%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.19
7.19
6.97
7.00
7.00
16,700
Oct 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
7.08
7.26
6.85
7.19
7.09
71,700
Oct 28, 2026
7.33
7.33
7.20
7.27
7.17
10,700
Oct 27, 2026
7.37
7.42
7.20
7.20
7.10
14,400
Oct 26, 2026
7.20
7.21
7.10
7.20
7.10
9,900
Oct 23, 2026
7.02
7.23
7.02
7.20
7.10
12,500
Oct 22, 2026
7.20
7.30
6.94
7.05
6.95
22,000
Oct 21, 2026
7.28
7.30
7.10
7.18
7.08
17,300
Oct 20, 2026
7.29
7.30
7.25
7.25
7.15
5,000
Oct 19, 2026
7.40
7.40
7.27
7.30
7.20
7,800
Oct 16, 2026
7.20
7.36
7.20
7.30
7.20
17,900
Oct 15, 2026
7.37
7.37
7.20
7.22
7.12
12,400
Oct 14, 2026
7.35
7.35
6.90
7.19
7.09
33,300
Oct 13, 2026
7.47
7.47
7.17
7.28
7.18
5,900
Oct 9, 2026
7.22
7.22
6.96
7.05
6.95
27,700
Oct 8, 2026
6.87
7.09
6.87
7.09
6.99
11,000
Oct 7, 2026
6.73
6.73
6.65
6.73
6.64
10,900
Oct 6, 2026
6.60
6.72
6.60
6.72
6.63
10,200
Oct 5, 2026
6.89
6.90
6.37
6.47
6.38
70,800
Oct 2, 2026
7.20
7.20
6.89
7.02
6.92
19,700
Oct 1, 2026
7.40
7.40
7.11
7.22
7.12
46,900
Sep 30, 2026
7.41
7.41
7.38
7.38
7.28
1,000
Sep 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.60
7.60
7.01
7.36
7.26
35,400
Sep 28, 2026
7.64
7.64
7.56
7.64
7.44
15,400
Sep 25, 2026
7.68
7.68
7.54
7.54
7.34
22,100
Sep 24, 2026
7.53
7.60
7.51
7.53
7.33
12,100
Sep 23, 2026
7.74
7.74
7.57
7.60
7.40
9,200
Sep 22, 2026
7.69
7.69
7.57
7.57
7.37
18,200
Sep 21, 2026
7.72
7.73
7.63
7.65
7.44
5,600
Sep 18, 2026
7.62
7.75
7.62
7.70
7.49
16,300
Sep 17, 2026
7.62
7.77
7.62
7.75
7.54
6,500
Sep 16, 2026
7.68
7.81
7.57
7.60
7.40
29,300
Sep 15, 2026
7.89
7.89
7.60
7.64
7.44
20,300
Sep 14, 2026
7.86
7.90
7.72
7.77
7.56
16,400
Sep 11, 2026
7.83
7.90
7.80
7.85
7.64
26,200
Sep 10, 2026
7.99
7.99
7.80
7.84
7.63
13,000
Sep 9, 2026
7.98
7.98
7.87
7.93
7.72
7,900
Sep 8, 2026
7.87
7.94
7.73
7.89
7.68
13,200
Sep 4, 2026
7.83
7.85
7.72
7.82
7.61
6,200
Sep 3, 2026
7.75
7.84
7.75
7.84
7.63
11,600
Sep 2, 2026
7.75
7.80
7.70
7.72
7.51
3,000
Sep 1, 2026
7.80
7.84
7.72
7.84
7.63
7,200
Aug 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
7.88
7.88
7.61
7.77
7.56
17,100
Aug 28, 2026
7.88
7.88
7.80
7.86
7.55
18,200
Aug 27, 2026
7.89
7.89
7.81
7.85
7.54
4,600
Aug 26, 2026
7.79
7.85
7.79
7.85
7.54
3,200
Aug 25, 2026
7.84
7.84
7.72
7.81
7.50
12,600
Aug 24, 2026
7.82
7.82
7.79
7.81
7.50
8,600
Aug 21, 2026
7.80
7.82
7.78
7.82
7.51
5,600
Aug 20, 2026
7.75
7.86
7.71
7.82
7.51
88,900
Aug 19, 2026
7.75
7.77
7.57
7.72
7.42
30,300
Aug 18, 2026
7.75
7.77
7.71
7.73
7.43
4,000
Aug 17, 2026
7.78
7.78
7.70
7.77
7.47
16,300
Aug 14, 2026
7.77
7.79
7.70
7.75
7.45
28,900
Aug 13, 2026
7.76
7.77
7.70
7.75
7.45
9,700
Aug 12, 2026
7.72
7.79
7.71
7.74
7.44
14,900
Aug 11, 2026
7.75
7.75
7.64
7.69
7.39
5,600
Aug 10, 2026
7.74
7.74
7.42
7.65
7.35
16,200
Aug 7, 2026
7.60
7.64
7.59
7.61
7.31
7,700
Aug 6, 2026
7.70
7.73
7.59
7.68
7.38
31,700
Aug 5, 2026
7.79
7.79
7.69
7.69
7.39
18,900
Aug 4, 2026
7.80
7.81
7.68
7.79
7.48
40,400
Jul 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
7.90
7.90
7.74
7.80
7.49
6,400
Jul 30, 2026
7.88
7.88
7.76
7.80
7.40
15,500
Jul 29, 2026
7.83
7.86
7.72
7.75
7.35
31,100
Jul 28, 2026
7.71
7.77
7.67
7.70
7.30
28,800
Jul 27, 2026
7.75
7.76
7.68
7.71
7.31
31,200
Jul 24, 2026
7.81
7.85
7.73
7.80
7.40
28,100
Jul 23, 2026
7.69
7.78
7.66
7.73
7.33
49,500
Jul 22, 2026
7.79
7.79
7.58
7.60
7.21
84,500
Jul 21, 2026
7.55
7.69
7.55
7.63
7.24
48,300
Jul 20, 2026
7.67
7.67
7.50
7.64
7.25
13,800
Jul 17, 2026
7.55
7.59
7.50
7.59
7.20
34,600
Jul 16, 2026
7.55
7.55
7.45
7.52
7.13
2,500
Jul 15, 2026
7.55
7.55
7.45
7.51
7.12
13,500
Jul 14, 2026
7.60
7.60
7.52
7.55
7.16
23,600
Jul 13, 2026
7.44
7.57
7.43
7.51
7.12
51,900
Jul 10, 2026
7.39
7.48
7.39
7.44
7.06
29,600
Jul 9, 2026
7.45
7.45
7.32
7.38
7.00
13,100
Jul 8, 2026
7.43
7.47
7.39
7.45
7.07
28,100
Jul 7, 2026
7.43
7.45
7.34
7.42
7.04
26,800
Jul 6, 2026
7.44
7.45
7.40
7.43
7.05
12,300
Jul 3, 2026
7.40
7.45
7.35
7.45
7.07
7,700
Jul 2, 2026
7.44
7.45
7.39
7.42
7.04
16,200
Jun 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.48
7.48
7.41
7.44
7.06
16,600
Jun 29, 2026
7.48
7.48
7.45
7.46
6.98
5,300
Jun 26, 2026
7.43
7.50
7.40
7.44
6.96
40,600
Jun 25, 2026
7.40
7.48
7.40
7.47
6.99
11,100
Jun 24, 2026
7.35
7.46
7.35
7.40
6.92
18,200
Jun 23, 2026
7.57
7.57
7.34
7.45
6.97
36,200
Jun 22, 2026
7.56
7.63
7.55
7.60
7.11
16,000
Jun 19, 2026
7.60
7.60
7.55
7.60
7.11
9,400
Jun 18, 2026
7.70
7.70
7.54
7.62
7.13
24,300
Jun 17, 2026
7.75
7.78
7.70
7.74
7.24
10,900
Jun 16, 2026
7.71
7.75
7.64
7.75
7.25
21,400
Jun 15, 2026
7.73
7.78
7.71
7.75
7.25
31,800
Jun 12, 2026
7.81
7.81
7.75
7.76
7.26
9,000
Jun 11, 2026
7.80
7.80
7.74
7.76
7.26
10,000
Jun 10, 2026
7.77
7.79
7.72
7.75
7.25
4,400
Jun 9, 2026
7.76
7.81
7.72
7.73
7.23
22,500
Jun 8, 2026
7.80
7.81
7.72
7.76
7.26
26,000
Jun 5, 2026
7.81
7.81
7.72
7.73
7.23
7,200
Jun 4, 2026
7.72
7.74
7.72
7.74
7.24
1,700
Jun 3, 2026
7.81
7.81
7.73
7.73
7.23
3,700
Jun 2, 2026
7.74
7.78
7.74
7.78
7.28
7,600
Jun 1, 2026
7.82
7.82
7.42
7.65
7.16
24,500
May 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.79
7.79
7.77
7.77
7.27
26,100
May 28, 2026
7.81
7.83
7.78
7.78
7.19
15,600
May 27, 2026
7.74
7.83
7.74
7.80
7.21
11,700
May 26, 2026
7.96
7.96
7.79
7.79
7.20
16,700
May 25, 2026
7.90
7.96
7.84
7.84
7.24
72,100
May 22, 2026
7.98
7.98
7.91
7.95
7.34
37,900
May 21, 2026
7.94
8.00
7.91
7.95
7.34
47,100
May 20, 2026
7.95
7.95
7.91
7.91
7.31
70,400
May 19, 2026
7.93
7.95
7.88
7.95
7.34
31,900
May 15, 2026
7.95
8.00
7.91
7.95
7.34
24,000
May 14, 2026
7.91
7.92
7.86
7.90
7.30
84,100
May 13, 2026
8.12
8.17
8.12
8.17
7.55
1,900
May 12, 2026
8.02
8.09
7.98
8.09
7.47
30,500
May 11, 2026
7.97
8.03
7.93
8.00
7.39
12,100
May 8, 2026
7.80
7.92
7.80
7.92
7.32
3,100
May 7, 2026
7.78
7.78
7.70
7.78
7.19
22,300
May 6, 2026
7.89
7.94
7.75
7.84
7.24
5,500
May 5, 2026
7.90
8.00
7.90
7.91
7.31
25,700
May 4, 2026
7.85
7.90
7.81
7.86
7.26
1,300
May 1, 2026
7.75
7.80
7.75
7.75
7.16
1,500
Apr 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.01
8.01
7.92
7.93
7.33
5,000
Apr 29, 2026
8.10
8.22
8.03
8.12
7.41
44,400
Apr 28, 2026
7.89
8.05
7.83
8.03
7.33
26,600
Apr 27, 2026
7.70
7.93
7.70
7.81
7.13
29,700
Apr 24, 2026
7.70
7.75
7.70
7.70
7.03
3,600
Apr 23, 2026
7.67
7.69
7.67
7.69
7.02
2,900
Apr 22, 2026
7.51
7.57
7.45
7.54
6.88
23,400
Apr 21, 2026
7.45
7.49
7.42
7.45
6.80
8,500
Apr 20, 2026
7.45
7.55
7.45
7.50
6.84
7,000
Apr 17, 2026
7.65
7.65
7.35
7.41
6.76
34,400
Apr 16, 2026
7.69
7.69
7.58
7.65
6.98
10,600
Apr 15, 2026
7.85
7.85
7.45
7.61
6.94
23,000
Apr 14, 2026
7.64
7.71
7.56
7.68
7.01
42,400
Apr 13, 2026
7.60
7.64
7.60
7.64
6.97
6,700
Apr 10, 2026
7.59
7.62
7.50
7.50
6.84
6,400
Apr 9, 2026
7.55
7.65
7.55
7.63
6.96
2,300
Apr 8, 2026
7.54
7.54
7.37
7.50
6.84
42,500
Apr 7, 2026
7.80
7.80
7.69
7.70
7.03
10,400
Apr 6, 2026
7.80
7.82
7.80
7.80
7.12
24,300
Apr 2, 2026
7.92
7.92
7.79
7.80
7.12
2,600
Apr 1, 2026
7.70
7.70
7.50
7.55
6.89
20,800
Mar 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.78
7.82
7.54
7.54
6.88
3,200
Mar 30, 2026
7.75
7.89
7.75
7.88
7.10
28,100
Mar 27, 2026
7.58
7.59
7.40
7.58
6.83
10,200
Mar 26, 2026
7.81
7.90
7.29
7.44
6.70
36,000
Mar 25, 2026
7.85
7.85
7.85
7.85
7.07
1,000
Mar 24, 2026
7.81
7.85
7.80
7.85
7.07
4,200
Mar 23, 2026
7.90
7.90
7.71
7.71
6.95
10,500
Mar 20, 2026
7.85
8.01
7.75
7.85
7.07
5,400
Mar 19, 2026
7.85
8.05
7.85
7.85
7.07
45,600
Mar 18, 2026
7.81
7.99
7.74
7.87
7.09
35,800
Mar 17, 2026
7.70
7.70
7.55
7.70
6.94
3,800
Mar 16, 2026
7.69
7.75
7.52
7.57
6.82
5,300
Mar 13, 2026
7.56
7.86
7.56
7.86
7.08
500
Mar 12, 2026
7.76
7.97
7.66
7.97
7.18
7,100
Mar 11, 2026
7.64
7.65
7.49
7.49
6.75
8,900
Mar 10, 2026
7.61
7.66
7.61
7.64
6.88
10,800
Mar 9, 2026
7.78
7.78
6.99
7.44
6.70
36,100
Mar 6, 2026
8.01
8.18
7.77
7.77
7.00
20,000
Mar 5, 2026
8.15
8.15
8.00
8.00
7.21
5,800
Mar 4, 2026
8.12
8.15
8.06
8.12
7.31
8,200
Mar 3, 2026
8.27
8.27
8.11
8.12
7.31
7,400
Mar 2, 2026
8.00
8.34
8.00
8.25
7.43
11,500
Feb 27, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
7.86
8.00
7.84
8.00
7.21
46,400
Feb 26, 2026
7.81
7.87
7.60
7.67
6.82
54,500
Feb 25, 2026
7.76
7.89
7.68
7.77
6.91
25,400
Feb 24, 2026
7.67
7.87
7.65
7.87
7.00
12,400
Feb 23, 2026
7.36
7.77
7.36
7.67
6.82
9,800
Feb 20, 2026
7.59
7.77
7.37
7.37
6.55
13,700
Feb 19, 2026
7.25
7.90
7.25
7.28
6.47
16,900
Feb 18, 2026
6.91
7.20
6.85
7.20
6.40
17,800
Feb 17, 2026
7.05
7.05
6.85
6.90
6.13
18,300
Feb 13, 2026
7.05
7.05
6.83
6.85
6.09
12,700
Feb 12, 2026
7.02
7.02
6.60
6.60
5.87
15,400
Feb 11, 2026
6.60
7.03
6.60
6.85
6.09
11,600
Feb 10, 2026
6.59
7.15
6.52
6.59
5.86
35,300
Feb 9, 2026
6.65
6.70
6.51
6.52
5.80
11,100
Feb 6, 2026
6.32
6.34
6.32
6.34
5.63
400
Feb 5, 2026
6.40
6.54
6.32
6.32
5.62
7,100
Feb 4, 2026
6.49
6.60
6.14
6.22
5.53
8,500
Feb 3, 2026
6.50
6.58
6.37
6.47
5.75
1,800
Feb 2, 2026
6.37
6.42
6.13
6.35
5.65
16,600
Jan 30, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
6.66
6.66
6.25
6.53
5.81
12,600
Jan 29, 2026
6.60
6.67
6.48
6.61
5.76
18,200
Jan 28, 2026
6.07
6.55
6.07
6.54
5.70
140,800
Jan 27, 2026
5.99
6.06
5.84
6.06
5.28
20,900
Jan 26, 2026
5.74
5.88
5.67
5.82
5.07
18,800
Jan 23, 2026
5.50
5.62
5.41
5.56
4.84
26,600
Jan 22, 2026
5.36
5.59
5.32
5.44
4.74
19,400
Jan 21, 2026
5.24
5.37
5.23
5.36
4.67
11,500
Jan 20, 2026
5.20
5.24
5.15
5.15
4.49
6,900
Jan 19, 2026
5.24
5.24
5.20
5.24
4.56
6,500
Jan 16, 2026
5.25
5.30
5.15
5.24
4.56
5,400
Jan 15, 2026
5.12
5.20
5.12
5.20
4.53
8,300
Jan 14, 2026
5.12
5.28
5.10
5.28
4.60
8,000
Jan 13, 2026
4.94
5.25
4.94
5.10
4.44
18,200
Jan 12, 2026
5.00
5.00
4.90
4.94
4.30
12,500
Jan 9, 2026
4.99
4.99
4.95
4.95
4.31
8,600
Jan 8, 2026
5.04
5.04
4.99
4.99
4.35
300
Jan 7, 2026
5.05
5.07
4.88
4.88
4.25
6,600
Jan 6, 2026
4.94
5.20
4.94
5.02
4.37
1,100
Jan 5, 2026
5.35
5.35
4.90
4.91
4.28
19,000
Jan 2, 2026
5.14
5.21
5.09
5.21
4.54
31,700
Dec 31, 2025
5.29
5.29
5.12
5.15
4.49
13,200
Dec 30, 2025
5.13
5.15
5.03
5.10
4.44
16,200
Dec 29, 2025
5.21
5.21
5.16
5.19
4.52
14,800
Dec 24, 2025
5.25
5.25
5.22
5.22
4.55
5,100
Dec 23, 2025
5.20
5.28
5.20
5.26
4.58
8,400
Dec 22, 2025
5.29
5.32
5.19
5.22
4.55
17,600
Dec 19, 2025
5.33
5.39
5.20
5.20
4.53
7,900
Dec 18, 2025
5.15
5.28
5.15
5.20
4.53
15,600
Dec 17, 2025
5.60
5.61
5.08
5.20
4.53
24,800
Dec 16, 2025
5.90
5.90
5.60
5.62
4.89
17,200
Dec 15, 2025
5.99
6.09
5.75
5.80
5.05
18,200
Dec 12, 2025
6.14
6.14
5.98
6.00
5.23
20,300
Dec 11, 2025
6.00
6.07
5.99
5.99
5.22
8,700
Dec 10, 2025
5.85
6.00
5.64
6.00
5.23
50,000
Dec 9, 2025
5.85
5.89
5.82
5.85
5.09
3,800
Dec 8, 2025
5.90
5.90
5.75
5.87
5.11
35,400
Dec 5, 2025
5.67
5.90
5.66
5.90
5.14
13,400
Dec 4, 2025
5.64
5.65
5.60
5.65
4.92
15,600
Dec 3, 2025
5.58
5.61
5.50
5.60
4.88
23,100
Dec 2, 2025
5.61
5.61
5.40
5.49
4.78
21,800
Dec 1, 2025
5.36
5.80
5.36
5.50
4.79
27,000
Nov 28, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
5.33
5.35
5.30
5.32
4.63
14,100
Nov 27, 2025
5.13
5.35
5.13
5.27
4.47
17,500
Nov 26, 2025
5.00
5.10
4.95
5.10
4.32
14,900
Nov 25, 2025
4.95
4.96
4.94
4.95
4.20
5,400
Nov 24, 2025
4.90
5.00
4.80
4.99
4.23
22,000
Nov 21, 2025
4.68
4.85
4.68
4.85
4.11
1,700
Nov 20, 2025
4.70
4.89
4.70
4.87
4.13
5,100
Nov 19, 2025
4.88
4.88
4.68
4.71
3.99
3,400
Nov 18, 2025
4.76
4.89
4.67
4.88
4.14
6,000
Nov 17, 2025
4.84
5.00
4.84
5.00
4.24
4,500
Nov 14, 2025
4.75
4.75
4.70
4.70
3.98
6,500
Nov 13, 2025
4.75
4.75
4.75
4.75
4.03
2,300
Nov 12, 2025
4.84
4.84
4.70
4.70
3.98
6,700
Nov 11, 2025
4.50
4.80
4.50
4.80
4.07
42,300
Nov 10, 2025
4.41
4.52
4.40
4.50
3.81
8,100
Nov 7, 2025
4.35
4.45
4.35
4.41
3.74
2,800
Nov 6, 2025
4.36
4.40
4.35
4.35
3.69
2,600
Nov 5, 2025
4.45
4.45
4.39
4.40
3.73
3,900
Nov 4, 2025
4.46
4.46
4.45
4.45
3.77
2,600
Nov 3, 2025
4.50
4.50
4.50
4.50
3.81
-
Oct 31, 2025
4.50
4.50
4.50
4.50
3.81
2,100
Oct 30, 2025
4.56
4.56
4.56
4.56
3.87
-
