Brompton Energy Split Corp (ESP.PR.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 10.21 | -0.04 | -0.39 | 10.21 | 10.21 | 10.21 | 105 |
| 1742506800 | 10.25 | 0.11 | 1.08 | 10.23 | 10.25 | 10.23 | 7900 |
| 1742420400 | 10.14 | -0.14 | -1.36 | 10.28 | 10.28 | 10.14 | 21631 |
| 1742334000 | 10.28 | 0.08 | 0.78 | 10.28 | 10.28 | 10.28 | 100 |
| 1742247600 | 10.2 | -0.46 | -4.32 | 10.24 | 10.3 | 10.2 | 23300 |
| 1741988400 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1741902000 | 10.66 | 0.37 | 3.60 | 10.6 | 10.66 | 10.6 | 8300 |
| 1741815600 | 10.29 | 0.19 | 1.88 | 10.25 | 10.29 | 10.25 | 3600 |
| 1741729200 | 10.1 | 0.11 | 1.10 | 10.06 | 10.1 | 9.96 | 11830 |
| 1741642800 | 9.99 | -0.41 | -3.94 | 10.33 | 10.4 | 9.99 | 15000 |
| 1741387200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 1810 |
| 1741300800 | 10.4 | -0.02 | -0.19 | 10.41 | 10.41 | 10.4 | 1000 |
| 1741214400 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1741128000 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1741041600 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1740782400 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1740696000 | 10.42 | -0.08 | -0.76 | 10.42 | 10.42 | 10.42 | 400 |
| 1740609600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1740523200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 300 |
| 1740436800 | 10.5 | -0.04 | -0.38 | 10.55 | 10.55 | 10.5 | 6200 |
| 1740177600 | 10.54 | 0.04 | 0.38 | 10.51 | 10.54 | 10.51 | 1500 |
| 1740091200 | 10.5 | 0.07 | 0.67 | 10.5 | 10.5 | 10.5 | 2800 |
| 1740004800 | 10.43 | -0.01 | -0.10 | 10.43 | 11.07 | 10.43 | 15435 |
| 1739918400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1739572800 | 10.44 | 0.2 | 1.95 | 10.27 | 10.44 | 10.25 | 770 |
| 1739486400 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1739400000 | 10.24 | 0.04 | 0.39 | 10.3 | 10.3 | 10.24 | 410 |
| 1739313600 | 10.2 | -0.1 | -0.97 | 10.33 | 10.34 | 10.2 | 14705 |
| 1739227200 | 10.3 | 0 | 0.00 | 10.3 | 11.34 | 10.3 | 27432 |
| 1738968000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1100 |
| 1738881600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 5500 |
| 1738795200 | 10.3 | -0.02 | -0.19 | 10.32 | 10.32 | 10.3 | 2800 |
| 1738708800 | 10.32 | 0.05 | 0.49 | 10.3 | 10.32 | 10.3 | 1216 |
| 1738622400 | 10.27 | -0.03 | -0.29 | 10.27 | 10.27 | 10.27 | 1674 |
| 1738363200 | 10.3 | 0 | 0.00 | 10.32 | 10.32 | 10.3 | 3015 |
| 1738276800 | 10.3 | 0 | 0.00 | 10.32 | 10.32 | 10.3 | 1500 |
| 1738190400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1738104000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 20 |
| 1738017600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737758400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737672000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737585600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737499200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 5002 |
| 1737412800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737153600 | 10.3 | 0.1 | 0.98 | 10.2 | 10.3 | 10.2 | 2000 |
| 1737067200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1736980800 | 10.2 | -0.1 | -0.97 | 10.2 | 10.2 | 10.2 | 518 |
| 1736894400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1 |
| 1736808000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1400 |
| 1736548800 | 10.3 | 0.05 | 0.49 | 10.2 | 10.3 | 10.2 | 11400 |
| 1736462400 | 10.25 | -0.09 | -0.87 | 10.25 | 10.25 | 10.25 | 600 |
| 1736376000 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1736289600 | 10.34 | -0.24 | -2.27 | 10.41 | 10.41 | 10.34 | 2420 |
| 1736203200 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1735944000 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1735857600 | 10.58 | 0 | 0.00 | 10.6 | 10.6 | 10.58 | 2702 |
| 1735684800 | 10.58 | -0.22 | -2.04 | 10.59 | 10.59 | 10.58 | 2000 |
| 1735598400 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1735339200 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1735080000 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of GMT [STEPN] (STEPNUSDT).](/common/images/company/COIN_STEPNUUSD.png){kind=small}
