Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brompton Lifeco Split Corp Class A (TSX: LCS )

6.360 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.150 5.180 5.150 5.180 7,000 -0.02(-0.38%)
Oct 30, 2019 5.220 5.220 5.090 5.200 4,065 -0.04(-0.76%)
Oct 29, 2019 5.310 5.360 5.200 5.240 7,198 -0.03(-0.57%)
Oct 28, 2019 5.190 5.330 5.190 5.270 42,439 +0.11(+2.13%)
Oct 25, 2019 5.020 5.190 5.020 5.160 13,580 +0.13(+2.58%)
Oct 24, 2019 5.120 5.120 5.030 5.030 5,435 -0.12(-2.33%)
Oct 23, 2019 5.150 5.150 5.150 5.150 2,700 -0.01(-0.19%)
Oct 22, 2019 5.190 5.230 5.160 5.160 8,300 +0.00(+0.00%)
Oct 21, 2019 5.090 5.160 5.090 5.160 10,659 +0.12(+2.38%)
Oct 18, 2019 5.080 5.090 5.040 5.040 12,280 +0.03(+0.60%)
Oct 17, 2019 5.040 5.050 5.000 5.010 6,905 -0.03(-0.60%)
Oct 16, 2019 5.060 5.090 5.000 5.040 22,569 -0.04(-0.79%)
Oct 15, 2019 5.000 5.140 5.000 5.080 9,300 +0.11(+2.21%)
Oct 11, 2019 4.970 4.970 4.970 0 +0.31(+6.65%)
Oct 10, 2019 4.670 4.700 4.660 4.660 24,138 +0.04(+0.87%)
Oct 09, 2019 4.560 4.620 4.550 4.620 3,900 +0.12(+2.67%)
Oct 08, 2019 4.730 4.730 4.450 4.500 26,939 -0.26(-5.46%)
Oct 07, 2019 4.660 4.760 4.620 4.760 6,775 +0.10(+2.15%)
Oct 04, 2019 4.600 4.660 4.560 4.660 6,465 +0.09(+1.97%)
Oct 03, 2019 4.570 4.570 4.530 4.570 3,700 +0.02(+0.44%)
Oct 02, 2019 4.820 4.820 4.540 4.550 28,222 -0.33(-6.76%)
Oct 01, 2019 5.250 5.250 4.850 4.880 61,403 -0.41(-7.75%)
Sep 30, 2019 5.140 5.290 5.120 5.290 50,100 +0.14(+2.72%)
Sep 27, 2019 5.150 5.150 5.090 5.150 9,540 -0.04(-0.77%)
Sep 26, 2019 5.200 5.200 5.150 5.190 21,312 -0.04(-0.76%)
Sep 25, 2019 5.290 5.300 5.210 5.230 22,100 -0.10(-1.88%)
Sep 24, 2019 5.300 5.360 5.260 5.330 19,837 +0.00(+0.00%)
Sep 23, 2019 5.400 5.400 5.300 5.330 22,100 -0.06(-1.11%)
Sep 20, 2019 5.320 5.460 5.320 5.390 37,132 +0.04(+0.75%)
Sep 19, 2019 5.200 5.380 5.200 5.350 37,715 +0.15(+2.88%)
Sep 18, 2019 5.240 5.300 5.180 5.200 15,454 -0.04(-0.76%)
Sep 17, 2019 4.980 5.240 4.980 5.240 14,994 +0.09(+1.75%)
Sep 16, 2019 5.190 5.250 5.080 5.150 12,183 -0.10(-1.90%)
Sep 13, 2019 5.110 5.250 5.110 5.250 52,333 +0.20(+3.96%)
Sep 12, 2019 4.840 5.100 4.780 5.050 74,994 +0.18(+3.70%)
Sep 11, 2019 4.660 4.900 4.660 4.870 10,802 +0.27(+5.87%)
Sep 10, 2019 4.540 4.640 4.520 4.600 15,885 +0.09(+2.00%)
Sep 09, 2019 4.410 4.510 4.410 4.510 2,800 +0.12(+2.73%)
Sep 06, 2019 4.240 4.390 4.240 4.390 14,008 +0.18(+4.28%)
Sep 05, 2019 3.940 4.270 3.940 4.210 18,633 +0.27(+6.85%)
Sep 04, 2019 3.860 4.000 3.860 3.940 4,400 +0.11(+2.87%)
Sep 03, 2019 3.910 3.910 3.780 3.830 8,000 -0.11(-2.79%)
Aug 30, 2019 3.940 3.940 3.940 0 +0.10(+2.60%)
Aug 29, 2019 3.730 3.880 3.730 3.840 6,875 +0.14(+3.78%)
Aug 28, 2019 3.530 3.700 3.530 3.700 13,237 +0.14(+3.93%)
Aug 27, 2019 3.590 3.590 3.530 3.560 12,300 +0.02(+0.56%)
Aug 26, 2019 3.590 3.590 3.540 3.540 800 -0.11(-3.01%)
Aug 23, 2019 3.710 3.720 3.650 3.650 21,900 -0.04(-1.08%)
Aug 22, 2019 3.700 3.700 3.650 3.690 8,900 -0.04(-1.07%)
Aug 21, 2019 3.760 3.760 3.700 3.730 18,950 -0.06(-1.58%)
Aug 20, 2019 3.780 3.840 3.780 3.790 4,970 +0.03(+0.80%)
Aug 19, 2019 3.640 3.900 3.640 3.760 7,311 +0.18(+5.03%)
Aug 16, 2019 3.400 3.660 3.400 3.580 16,027 +0.12(+3.47%)
Aug 15, 2019 3.440 3.550 3.440 3.460 9,612 -0.07(-1.98%)
Aug 14, 2019 3.690 3.690 3.500 3.530 5,299 -0.24(-6.37%)
Aug 13, 2019 3.600 3.900 3.600 3.770 25,500 +0.16(+4.43%)
Aug 12, 2019 3.770 3.820 3.610 3.610 22,639 -0.14(-3.73%)
Aug 09, 2019 3.850 3.850 3.740 3.750 3,300 -0.07(-1.83%)
Aug 08, 2019 3.780 3.860 3.780 3.820 21,800 +0.07(+1.87%)
Aug 07, 2019 3.620 3.750 3.620 3.750 2,624 +0.10(+2.74%)
Aug 06, 2019 3.770 3.770 3.500 3.650 22,200 -0.20(-5.19%)
Aug 02, 2019 3.850 3.850 3.850 0 -0.03(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.