Brompton Split Corp. Preferred Share ETF (TSX:SPLT)
Canada
· Delayed Price · Currency is CAD 10.86
-0.01 (-0.09%)
At close: Mar 6, 2026
TSX:SPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.88 | 10.88 | 10.84 | 10.86 | 10.86 | -0.09% | 24,272 |
| Mar 5, 2026 | 10.84 | 10.87 | 10.84 | 10.87 | 10.87 | 0.09% | 28,430 |
| Mar 4, 2026 | 10.88 | 10.88 | 10.84 | 10.86 | 10.86 | 0.14% | 40,930 |
| Mar 3, 2026 | 10.83 | 10.88 | 10.83 | 10.85 | 10.85 | -0.32% | 31,109 |
| Mar 2, 2026 | 10.86 | 10.88 | 10.85 | 10.88 | 10.88 | - | 28,270 |
| Feb 27, 2026 | 10.86 | 10.88 | 10.84 | 10.88 | 10.88 | -0.37% | 32,474 |
| Feb 26, 2026 | 10.88 | 10.92 | 10.88 | 10.92 | 10.87 | 0.28% | 51,488 |
| Feb 25, 2026 | 10.88 | 10.89 | 10.85 | 10.89 | 10.84 | 0.37% | 41,282 |
| Feb 24, 2026 | 10.88 | 10.88 | 10.85 | 10.85 | 10.80 | -0.09% | 16,542 |
| Feb 23, 2026 | 10.88 | 10.88 | 10.83 | 10.86 | 10.81 | - | 56,115 |
| Feb 20, 2026 | 10.88 | 10.88 | 10.84 | 10.86 | 10.81 | 0.09% | 20,777 |
| Feb 19, 2026 | 10.85 | 10.86 | 10.81 | 10.85 | 10.80 | 0.28% | 32,015 |
| Feb 18, 2026 | 10.86 | 10.86 | 10.81 | 10.82 | 10.77 | -0.18% | 49,649 |
| Feb 17, 2026 | 10.84 | 10.84 | 10.80 | 10.84 | 10.79 | - | 52,173 |
| Feb 13, 2026 | 10.87 | 10.87 | 10.82 | 10.84 | 10.79 | -0.09% | 38,199 |
| Feb 12, 2026 | 10.88 | 10.88 | 10.83 | 10.85 | 10.80 | -0.18% | 18,013 |
| Feb 11, 2026 | 10.87 | 10.87 | 10.84 | 10.87 | 10.82 | 0.09% | 56,827 |
| Feb 10, 2026 | 10.85 | 10.86 | 10.83 | 10.86 | 10.81 | 0.18% | 60,589 |
| Feb 9, 2026 | 10.83 | 10.85 | 10.79 | 10.84 | 10.79 | 0.46% | 41,647 |
| Feb 6, 2026 | 10.79 | 10.83 | 10.79 | 10.79 | 10.74 | -0.28% | 38,783 |
| Feb 5, 2026 | 10.82 | 10.82 | 10.79 | 10.82 | 10.77 | 0.19% | 53,947 |
| Feb 4, 2026 | 10.74 | 10.80 | 10.74 | 10.80 | 10.75 | 0.19% | 35,424 |
| Feb 3, 2026 | 10.82 | 10.82 | 10.78 | 10.78 | 10.73 | -0.19% | 39,365 |
| Feb 2, 2026 | 10.76 | 10.81 | 10.76 | 10.80 | 10.75 | -0.09% | 71,447 |
| Jan 30, 2026 | 10.83 | 10.83 | 10.78 | 10.81 | 10.76 | -0.28% | 42,763 |
| Jan 29, 2026 | 10.82 | 10.86 | 10.82 | 10.84 | 10.73 | 0.37% | 226,085 |
| Jan 28, 2026 | 10.84 | 10.85 | 10.80 | 10.80 | 10.69 | -0.55% | 50,711 |
| Jan 27, 2026 | 10.85 | 10.86 | 10.82 | 10.86 | 10.75 | 0.37% | 90,395 |
| Jan 26, 2026 | 10.86 | 10.86 | 10.82 | 10.82 | 10.71 | -0.37% | 108,484 |
| Jan 23, 2026 | 10.83 | 10.86 | 10.83 | 10.86 | 10.75 | - | 35,014 |
| Jan 22, 2026 | 10.88 | 10.88 | 10.82 | 10.86 | 10.75 | 0.18% | 31,841 |
| Jan 21, 2026 | 10.86 | 10.86 | 10.83 | 10.84 | 10.73 | -0.18% | 54,778 |
| Jan 20, 2026 | 10.86 | 10.89 | 10.84 | 10.86 | 10.75 | -0.28% | 64,543 |
| Jan 19, 2026 | 10.90 | 10.91 | 10.86 | 10.89 | 10.78 | 0.18% | 70,760 |
| Jan 16, 2026 | 10.91 | 10.91 | 10.87 | 10.87 | 10.76 | -0.28% | 72,602 |
| Jan 15, 2026 | 10.90 | 10.92 | 10.89 | 10.90 | 10.79 | 0.09% | 59,367 |
| Jan 14, 2026 | 10.93 | 10.93 | 10.89 | 10.89 | 10.78 | -0.09% | 77,885 |
| Jan 13, 2026 | 10.96 | 10.98 | 10.88 | 10.90 | 10.79 | -0.64% | 176,161 |
| Jan 12, 2026 | 10.95 | 10.98 | 10.95 | 10.97 | 10.86 | - | 93,106 |
| Jan 9, 2026 | 10.96 | 10.98 | 10.96 | 10.97 | 10.86 | -0.09% | 34,853 |
| Jan 8, 2026 | 10.98 | 10.98 | 10.95 | 10.98 | 10.87 | 0.18% | 37,120 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.95 | 10.96 | 10.85 | -0.36% | 264,122 |
| Jan 6, 2026 | 10.99 | 11.00 | 10.97 | 11.00 | 10.89 | 0.09% | 64,481 |
| Jan 5, 2026 | 10.99 | 10.99 | 10.95 | 10.99 | 10.88 | 0.18% | 63,211 |
| Jan 2, 2026 | 10.96 | 10.98 | 10.95 | 10.97 | 10.86 | -0.09% | 79,829 |
| Dec 31, 2025 | 11.00 | 11.00 | 10.96 | 10.98 | 10.87 | -0.18% | 23,738 |
| Dec 30, 2025 | 10.97 | 11.01 | 10.97 | 11.00 | 10.83 | 0.09% | 42,231 |
| Dec 29, 2025 | 10.96 | 10.99 | 10.96 | 10.99 | 10.82 | -0.09% | 34,329 |
| Dec 24, 2025 | 11.00 | 11.00 | 10.97 | 11.00 | 10.83 | - | 36,739 |
| Dec 23, 2025 | 11.01 | 11.01 | 10.98 | 11.00 | 10.83 | - | 45,983 |
| Dec 22, 2025 | 10.99 | 11.00 | 10.96 | 11.00 | 10.83 | 0.18% | 50,092 |
| Dec 19, 2025 | 10.99 | 11.00 | 10.97 | 10.98 | 10.81 | -0.09% | 81,282 |
| Dec 18, 2025 | 10.95 | 10.99 | 10.95 | 10.99 | 10.82 | 0.46% | 36,823 |
| Dec 17, 2025 | 10.97 | 10.97 | 10.94 | 10.94 | 10.78 | -0.09% | 45,727 |
| Dec 16, 2025 | 10.94 | 10.96 | 10.92 | 10.95 | 10.79 | 0.18% | 34,600 |
| Dec 15, 2025 | 10.96 | 10.96 | 10.93 | 10.93 | 10.77 | -0.18% | 48,432 |
| Dec 12, 2025 | 10.96 | 10.96 | 10.93 | 10.95 | 10.79 | - | 25,532 |
| Dec 11, 2025 | 10.95 | 10.96 | 10.93 | 10.95 | 10.79 | -0.27% | 31,820 |
| Dec 10, 2025 | 10.97 | 10.98 | 10.95 | 10.98 | 10.81 | 0.09% | 31,429 |
| Dec 9, 2025 | 10.94 | 10.97 | 10.94 | 10.97 | 10.81 | 0.18% | 41,958 |
| Dec 8, 2025 | 10.94 | 10.97 | 10.94 | 10.95 | 10.79 | -0.14% | 54,376 |
| Dec 5, 2025 | 10.97 | 10.97 | 10.94 | 10.97 | 10.80 | 0.05% | 45,635 |
| Dec 4, 2025 | 10.96 | 10.96 | 10.94 | 10.96 | 10.80 | 0.09% | 26,968 |
| Dec 3, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.79 | 0.09% | 25,730 |
| Dec 2, 2025 | 10.91 | 10.95 | 10.91 | 10.94 | 10.78 | 0.27% | 17,411 |
| Dec 1, 2025 | 10.97 | 10.97 | 10.91 | 10.91 | 10.75 | -0.46% | 87,813 |
| Nov 28, 2025 | 11.00 | 11.00 | 10.95 | 10.96 | 10.80 | -0.81% | 77,990 |
| Nov 27, 2025 | 11.00 | 11.05 | 10.98 | 11.05 | 10.83 | 0.64% | 102,636 |
| Nov 26, 2025 | 10.98 | 10.99 | 10.97 | 10.98 | 10.76 | -0.05% | 28,982 |
| Nov 25, 2025 | 10.97 | 10.99 | 10.97 | 10.99 | 10.77 | 0.14% | 46,645 |
| Nov 24, 2025 | 10.96 | 10.98 | 10.96 | 10.97 | 10.75 | - | 29,657 |
| Nov 21, 2025 | 10.99 | 10.99 | 10.96 | 10.97 | 10.75 | -0.09% | 47,282 |
| Nov 20, 2025 | 10.97 | 10.99 | 10.95 | 10.98 | 10.76 | 0.27% | 115,740 |
| Nov 19, 2025 | 10.96 | 10.99 | 10.95 | 10.95 | 10.73 | -0.27% | 39,858 |
| Nov 18, 2025 | 10.99 | 10.99 | 10.96 | 10.98 | 10.76 | -0.18% | 72,699 |
| Nov 17, 2025 | 11.02 | 11.02 | 10.99 | 11.00 | 10.78 | -0.09% | 43,733 |
| Nov 14, 2025 | 10.99 | 11.01 | 10.98 | 11.01 | 10.79 | 0.18% | 94,415 |
| Nov 13, 2025 | 11.02 | 11.02 | 10.98 | 10.99 | 10.77 | -0.09% | 47,045 |
| Nov 12, 2025 | 11.04 | 11.04 | 10.99 | 11.00 | 10.78 | -0.09% | 44,945 |
| Nov 11, 2025 | 11.03 | 11.03 | 11.00 | 11.01 | 10.79 | -0.09% | 58,322 |
| Nov 10, 2025 | 11.03 | 11.03 | 11.00 | 11.02 | 10.80 | 0.18% | 22,614 |
| Nov 7, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 10.78 | -0.09% | 20,758 |
| Nov 6, 2025 | 11.02 | 11.02 | 10.98 | 11.01 | 10.79 | - | 22,781 |
| Nov 5, 2025 | 11.01 | 11.02 | 11.00 | 11.01 | 10.79 | -0.09% | 38,515 |
| Nov 4, 2025 | 11.02 | 11.02 | 10.98 | 11.02 | 10.80 | 0.18% | 43,114 |
| Nov 3, 2025 | 10.97 | 11.00 | 10.97 | 11.00 | 10.78 | 0.09% | 75,430 |
| Oct 31, 2025 | 11.00 | 11.00 | 10.97 | 10.99 | 10.77 | -0.45% | 64,187 |
| Oct 30, 2025 | 11.06 | 11.06 | 11.00 | 11.04 | 10.77 | 0.09% | 47,878 |
| Oct 29, 2025 | 10.98 | 11.03 | 10.98 | 11.03 | 10.76 | 0.27% | 50,773 |
| Oct 28, 2025 | 11.01 | 11.01 | 10.98 | 11.00 | 10.73 | -0.09% | 48,437 |
| Oct 27, 2025 | 11.01 | 11.02 | 11.00 | 11.01 | 10.74 | -0.18% | 58,204 |
| Oct 24, 2025 | 11.05 | 11.05 | 10.99 | 11.03 | 10.76 | - | 138,648 |
| Oct 23, 2025 | 11.03 | 11.04 | 11.02 | 11.03 | 10.76 | - | 44,536 |
| Oct 22, 2025 | 11.04 | 11.04 | 11.00 | 11.03 | 10.76 | -0.18% | 30,594 |
| Oct 21, 2025 | 11.02 | 11.05 | 11.00 | 11.05 | 10.78 | 0.36% | 92,086 |
| Oct 20, 2025 | 10.99 | 11.01 | 10.98 | 11.01 | 10.74 | 0.27% | 25,319 |
| Oct 17, 2025 | 11.02 | 11.03 | 10.98 | 10.98 | 10.71 | -0.27% | 368,095 |
| Oct 16, 2025 | 11.02 | 11.03 | 11.01 | 11.01 | 10.74 | -0.09% | 38,209 |
| Oct 15, 2025 | 11.05 | 11.05 | 11.00 | 11.02 | 10.75 | -0.09% | 34,751 |
| Oct 14, 2025 | 11.05 | 11.05 | 11.00 | 11.03 | 10.76 | - | 38,755 |