Dark

ESP-A
BROMPTON ENERGY SPLIT CORP SER A PFD
stock TSE

Inactive

Aug 2, 2024

10.50CAD+3.143%(+0.32)12,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.5000	10.5000	10.5000	10.5000	+3.143%	12,000	0.000%
2024-07-18	10.1800	10.1800	10.1800	10.1800	-0.586%	189	+3.143%
2024-07-17	10.2400	10.2400	10.2400	10.2400	0.000%	100	+2.539%
2024-07-16	10.2400	10.2400	10.2400	10.2400	0.000%	1,876	+2.539%
2024-07-11	10.2400	10.2400	10.2400	10.2400	+0.392%	200	+2.539%
2024-07-08	10.2000	10.2000	10.2000	10.2000	+0.394%	200	+2.941%
2024-07-05	10.1300	10.1800	10.1300	10.1600	-0.392%	2,100	+3.346%
2024-07-03	10.2000	10.2000	10.2000	10.2000	-0.488%	500	+2.941%
2024-06-25	10.2500	10.2500	10.2500	10.2500	0.000%	400	+2.439%
2024-06-24	10.2500	10.2500	10.2500	10.2500	+1.085%	400	+2.439%
2024-06-21	10.1300	10.2000	10.1300	10.1400	+0.396%	7,000	+3.550%
2024-06-18	10.1800	10.1800	10.1000	10.1000	-0.786%	7,510	+3.960%
2024-06-14	10.1800	10.1800	10.1800	10.1800	-0.196%	900	+3.143%
2024-06-12	10.2000	10.2000	10.2000	10.2000	+0.493%	2,000	+2.941%
2024-05-31	10.1500	10.1500	10.1500	10.1500	+0.296%	2,000	+3.448%
2024-05-29	10.1200	10.1200	10.1200	10.1200	-0.296%	960	+3.755%
2024-05-28	10.1500	10.1600	10.1500	10.1500	+0.495%	2,200	+3.448%
2024-05-10	10.1000	10.1000	10.1000	10.1000	-1.367%	748	+3.960%
2024-05-01	10.2400	10.2400	10.2400	10.2400	-0.098%	800	+2.539%
2024-04-24	10.2500	10.2500	10.2500	10.2500	+1.485%	300	+2.439%
2024-04-12	10.1000	10.1000	10.1000	10.1000	0.000%	1,426	+3.960%
2024-04-04	10.1000	10.1000	10.1000	10.1000	-1.174%	2,700	+3.960%
2024-04-02	10.2200	10.2200	10.2200	10.2200	0.000%	100	+2.740%
2024-04-01	10.2200	10.2200	10.2200	10.2200	+1.288%	451	+2.740%
2024-03-27	10.0800	10.0900	10.0800	10.0900	-1.369%	2,200	+4.063%
2024-03-25	10.1800	10.2400	10.1800	10.2300	+1.791%	5,800	+2.639%
2024-03-22	10.0500	10.0500	10.0500	10.0500	-0.495%	150	+4.478%
2024-03-21	10.1100	10.1100	10.1000	10.1000	+1.406%	400	+3.960%
2024-03-18	9.9600	9.9600	9.9600	9.9600	-0.400%	4,300	+5.422%
2024-03-14	10.0000	10.0000	10.0000	10.0000	-2.057%	190	+5.000%
2024-03-06	10.2100	10.2100	10.2100	10.2100	-1.353%	100	+2.840%
2024-02-27	10.2500	10.3500	10.2500	10.3500	+1.471%	250	+1.449%
2024-02-26	10.1900	10.2000	10.1900	10.2000	+0.493%	1,100	+2.941%
2024-02-21	10.1500	10.1900	10.1000	10.1500	+1.500%	4,450	+3.448%
2024-02-16	10.0000	10.0000	10.0000	10.0000	0.000%	2,000	+5.000%
2024-02-15	10.0000	10.0000	10.0000	10.0000	+0.705%	2,800	+5.000%
2024-02-08	9.9300	9.9300	9.9300	9.9300	+1.017%	300	+5.740%
2024-02-06	9.9000	9.9000	9.8300	9.8300	-0.707%	621	+6.816%
2024-02-01	9.9100	9.9100	9.9000	9.9000	-0.503%	1,120	+6.061%
2024-01-26	9.9500	9.9500	9.9500	9.9500	+1.118%	1,300	+5.528%
2024-01-24	9.8400	9.8400	9.8400	9.8400	-0.606%	600	+6.707%
2024-01-18	9.9000	9.9000	9.9000	9.9000	-0.101%	5,000	+6.061%
2024-01-17	9.9900	10.0000	9.9100	9.9100	-1.295%	4,300	+5.954%
2024-01-11	10.0300	10.0400	10.0300	10.0400	+1.414%	1,100	+4.582%
2024-01-10	9.9200	9.9200	9.9000	9.9000	-1.883%	200	+6.061%
2024-01-09	9.9200	10.0900	9.9100	10.0900	+1.407%	500	+4.063%
2024-01-08	9.9200	9.9500	9.9000	9.9500	+0.302%	1,800	+5.528%
2024-01-05	9.9200	9.9200	9.9200	9.9200	0.000%	311	+5.847%
2024-01-04	9.9200	9.9200	9.9200	9.9200	+0.202%	2,020	+5.847%
2023-12-29	9.9900	9.9900	9.9000	9.9000	-1.000%	3,000	+6.061%
2023-12-28	9.9500	10.0000	9.9500	10.0000	-3.007%	1,500	+5.000%
2023-12-21	10.3500	10.3500	10.3100	10.3100	+2.079%	400	+1.843%
2023-12-19	10.1000	10.1000	10.1000	10.1000	+2.020%	600	+3.960%
2023-03-15	9.9000	9.9000	9.9000	9.9000	+1.538%	1,500	+6.061%
2023-03-13	9.8300	9.8300	9.7500	9.7500	-1.216%	1,983	+7.692%
2023-03-10	9.8700	9.8700	9.8700	9.8700	-1.300%	900	+6.383%
2023-03-06	10.1100	10.1100	10.0000	10.0000	+0.908%	5,700	+5.000%
2023-02-27	9.9100	9.9100	9.9100	9.9100	-1.687%	1,300	+5.954%
2023-02-24	10.0800	10.0800	10.0800	10.0800	+0.299%	1,000	+4.167%
2023-02-23	10.0500	10.0500	10.0500	10.0500	0.000%	4,910	+4.478%
2023-02-22	10.0800	10.1100	10.0500	10.0500	-0.099%	4,400	+4.478%
2023-02-16	10.0500	10.0600	10.0500	10.0600	-0.099%	900	+4.374%
2023-02-15	10.0600	10.0700	10.0600	10.0700	0.000%	2,274	+4.270%
2023-02-14	10.0700	10.0700	10.0700	10.0700	+0.099%	200	+4.270%
2023-02-13	10.0500	10.0600	10.0500	10.0600	0.000%	1,590	+4.374%
2023-02-08	10.0500	10.0600	9.9600	10.0600	+0.100%	3,400	+4.374%
2023-02-07	9.9600	10.0500	9.9600	10.0500	+1.515%	4,800	+4.478%
2023-02-03	9.9700	9.9700	9.9000	9.9000	-1.590%	10,090	+6.061%
2023-02-02	10.0600	10.0700	10.0500	10.0600	+0.600%	3,240	+4.374%
2023-01-31	10.0000	10.0000	10.0000	10.0000	+0.503%	5,600	+5.000%
2023-01-30	9.9200	10.0000	9.9000	9.9500	+1.015%	6,884	+5.528%
2023-01-26	9.8500	9.8500	9.8500	9.8500	-0.505%	500	+6.599%
2023-01-25	9.9000	9.9000	9.9000	9.9000	+0.508%	1,000	+6.061%
2023-01-23	9.8500	9.8500	9.8500	9.8500	-0.101%	8,010	+6.599%
2023-01-20	9.8600	9.8600	9.8600	9.8600	+0.102%	100	+6.491%
2023-01-19	9.8500	9.8500	9.8500	9.8500	-0.505%	600	+6.599%
2023-01-18	9.8900	9.9000	9.8500	9.9000	+1.538%	11,127	+6.061%
2023-01-17	9.9200	9.9200	9.7500	9.7500	-1.813%	811	+7.692%
2023-01-13	9.9000	9.9300	9.9000	9.9300	+0.303%	10,400	+5.740%
2023-01-12	9.9000	9.9000	9.9000	9.9000	-0.503%	5,200	+6.061%
2023-01-10	9.9300	9.9500	9.9300	9.9500	0.000%	19,600	+5.528%
2023-01-06	9.9500	9.9500	9.9500	9.9500	+0.201%	900	+5.528%
2023-01-05	9.9300	9.9300	9.9300	9.9300	+2.477%	200	+5.740%
2022-03-04	9.6800	9.6900	9.6800	9.6900	-0.103%	500	+8.359%
2022-03-03	9.7000	9.7000	9.7000	9.7000	+4.301%	500	+8.247%
2022-03-02	9.5100	9.5100	9.3000	9.3000	-4.124%	3,700	+12.903%
2022-03-01	9.6800	9.7000	9.6800	9.7000	+0.310%	3,000	+8.247%
2022-02-28	9.4500	9.6700	9.4500	9.6700	+2.328%	3,700	+8.583%
2022-02-25	9.4600	9.5000	9.4500	9.4500	-0.211%	2,600	+11.111%
2022-02-24	9.4300	9.5500	9.4000	9.4700	+1.719%	9,100	+10.876%
2022-02-22	9.3000	9.3100	9.3000	9.3100	-0.428%	600	+12.782%
2022-02-18	9.3500	9.3500	9.3500	9.3500	+1.630%	3,200	+12.299%
2022-02-16	9.2400	9.2400	9.2000	9.2000	-1.075%	1,600	+14.130%
2022-02-15	9.3500	9.3500	9.3000	9.3000	-0.853%	1,100	+12.903%
2022-02-14	9.3800	9.3800	9.3800	9.3800	-0.213%	200	+11.940%
2022-02-11	9.4000	9.4000	9.4000	9.4000	-0.529%	624	+11.702%
2022-02-10	9.4000	9.4500	9.4000	9.4500	-0.526%	600	+11.111%
2022-02-09	9.3000	9.5000	9.3000	9.5000	+1.822%	10,300	+10.526%
2022-02-08	9.3300	9.3300	9.3000	9.3300	-1.060%	3,900	+12.540%
2022-02-07	9.4300	9.4300	9.4300	9.4300	+0.856%	100	+11.347%
2022-02-04	9.4400	9.4400	9.3000	9.3500	-0.848%	3,300	+12.299%
2022-02-03	9.4300	9.4300	9.4300	9.4300	+0.319%	2,000	+11.347%
2022-02-02	9.4000	9.4000	9.4000	9.4000	0.000%	1,000	+11.702%
2022-02-01	9.4400	9.4400	9.4000	9.4000	+0.535%	2,190	+11.702%
2022-01-31	9.3000	9.3500	9.3000	9.3500	+1.630%	1,100	+12.299%
2022-01-28	9.0200	9.2000	9.0000	9.2000	-0.541%	2,500	+14.130%
2022-01-27	9.2300	9.3400	9.2300	9.2500	+0.543%	1,200	+13.514%
2022-01-26	9.1500	9.2000	9.1400	9.2000	+1.657%	700	+14.130%
2022-01-21	9.0700	9.0700	9.0500	9.0500	-1.093%	500	+16.022%
2022-01-20	9.2000	9.2000	9.1500	9.1500	-1.081%	3,200	+14.754%
2022-01-19	9.2900	9.2900	9.2500	9.2500	+0.543%	250	+13.514%
2022-01-18	9.3600	9.3600	9.2000	9.2000	0.000%	4,100	+14.130%
2022-01-17	9.0500	9.2000	9.0500	9.2000	+1.883%	2,547	+14.130%
2022-01-13	9.0300	9.0300	9.0300	9.0300	+0.333%	500	+16.279%
2022-01-12	8.9900	9.0000	8.9900	9.0000	+1.124%	2,850	+16.667%
2022-01-11	8.8500	8.9000	8.8500	8.9000	0.000%	2,900	+17.978%
2022-01-10	8.8100	8.9000	8.8000	8.9000	-0.224%	3,400	+17.978%
2022-01-07	8.9200	8.9200	8.9200	8.9200	+1.364%	2,000	+17.713%
2022-01-06	8.9000	8.9000	8.7000	8.8000	0.000%	7,919	+19.318%
2022-01-05	8.8900	8.8900	8.7000	8.8000	-1.012%	10,500	+19.318%
2022-01-04	8.9000	8.9000	8.8900	8.8900	+11.824%	800	+18.110%
2021-03-12	8.0100	8.2000	7.9500	7.9500	-0.625%	4,450	+32.075%
2021-03-11	8.0100	8.0200	8.0000	8.0000	+3.226%	5,120	+31.250%
2021-03-10	8.0000	8.0000	7.7500	7.7500	-3.125%	3,500	+35.484%
2021-03-08	8.0000	8.0000	8.0000	8.0000	+3.226%	1,050	+31.250%
2021-03-05	7.7400	7.7500	7.7400	7.7500	0.000%	1,600	+35.484%
2021-03-04	7.7000	7.7500	7.7000	7.7500	+14.645%	4,200	+35.484%
2021-03-01	7.5500	7.5500	6.7500	6.7600	-6.111%	6,300	+55.325%
2021-02-26	7.2000	7.2000	7.2000	7.2000	+2.857%	140	+45.833%
2021-02-23	7.0600	7.0600	6.9900	7.0000	-0.568%	8,605	+50.000%
2021-02-22	7.0400	7.2800	7.0400	7.0400	+4.142%	7,976	+49.148%
2021-02-19	6.9500	6.9500	6.7600	6.7600	-3.152%	1,300	+55.325%
2021-02-18	6.6500	6.9800	6.6500	6.9800	+1.159%	2,000	+50.430%
2021-02-17	6.9600	6.9600	6.8000	6.9000	-1.989%	21,300	+52.174%
2021-02-16	7.0000	7.0400	7.0000	7.0400	+4.296%	2,300	+49.148%
2021-02-12	6.7700	6.7700	6.7500	6.7500	-0.148%	2,700	+55.556%
2021-02-11	7.0300	7.0300	6.7600	6.7600	-3.429%	1,140	+55.325%
2021-02-10	6.9900	7.1000	6.9800	7.0000	0.000%	13,800	+50.000%
2021-02-09	7.0000	7.0000	6.9500	7.0000	0.000%	2,891	+50.000%
2021-02-08	6.9900	7.0000	6.9900	7.0000	+2.339%	1,500	+50.000%
2021-02-05	6.6500	6.8400	6.6500	6.8400	-2.146%	300	+53.509%
2021-02-04	6.9900	6.9900	6.9900	6.9900	+3.556%	1,000	+50.215%
2021-02-03	6.9800	6.9800	6.7400	6.7500	+2.273%	1,600	+55.556%
2021-02-02	6.5000	6.6300	6.5000	6.6000	+1.538%	2,287	+59.091%
2021-01-29	6.5100	6.5100	6.5000	6.5000	-3.704%	11,100	+61.538%
2021-01-27	6.7000	6.7500	6.7000	6.7500	+0.596%	2,400	+55.556%
2021-01-22	6.7200	6.7200	6.7100	6.7100	-4.006%	1,000	+56.483%
2021-01-20	6.7100	6.9900	6.7100	6.9900	+0.576%	1,300	+50.215%
2021-01-19	6.9900	7.0000	6.9500	6.9500	+4.511%	5,200	+51.079%
2021-01-18	6.6600	6.6600	6.6500	6.6500	-5.000%	3,800	+57.895%
2021-01-15	7.0000	7.0000	7.0000	7.0000	-2.778%	1,200	+50.000%
2021-01-14	7.1400	7.2000	7.1400	7.2000	+6.667%	700	+45.833%
2021-01-13	6.7500	6.7500	6.7500	6.7500	-0.735%	1,300	+55.556%
2021-01-12	6.7600	6.8000	6.7500	6.8000	+0.741%	5,600	+54.412%
2021-01-08	6.8000	6.8000	6.7400	6.7500	+2.273%	15,300	+55.556%
2021-01-07	6.6000	6.6000	6.6000	6.6000	-0.752%	5,400	+59.091%
2021-01-05	6.7000	6.7000	6.5900	6.6500	0.000%	2,705	+57.895%

.dark-mode .t82hyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t82hyC{ color: #333333; background-color: white; border: 2px solid #333333; }ESP-ABROMPTON ENERGY SPLIT CORP SER A PFDstock TSE

ESP-A
BROMPTON ENERGY SPLIT CORP SER A PFD
stock TSE