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 (%)
Nov 29, 2019 5.940 6.020 5.940 6.000 15,700 +0.10(+1.69%)
Nov 28, 2019 5.620 5.900 5.620 5.900 5,730 -0.12(-1.99%)
Nov 27, 2019 5.980 6.040 5.970 6.020 40,183 +0.05(+0.84%)
Nov 26, 2019 5.990 5.990 5.900 5.970 14,330 -0.03(-0.50%)
Nov 25, 2019 5.930 6.000 5.930 6.000 26,500 +0.10(+1.69%)
Nov 22, 2019 5.860 5.900 5.850 5.900 12,800 +0.05(+0.85%)
Nov 21, 2019 5.820 5.850 5.800 5.850 4,724 +0.03(+0.52%)
Nov 20, 2019 5.910 5.910 5.800 5.820 35,061 -0.17(-2.84%)
Nov 19, 2019 5.970 6.000 5.970 5.990 7,700 -0.01(-0.17%)
Nov 18, 2019 6.110 6.110 5.940 6.000 56,806 -0.12(-1.96%)
Nov 15, 2019 6.100 6.130 6.090 6.120 42,838 -0.01(-0.16%)
Nov 14, 2019 5.970 6.130 5.910 6.130 72,076 +0.16(+2.68%)
Nov 13, 2019 5.970 5.990 5.900 5.970 20,900 +0.06(+1.02%)
Nov 12, 2019 5.880 6.000 5.880 5.910 38,044 +0.09(+1.55%)
Nov 11, 2019 5.850 5.870 5.750 5.820 21,430 +0.04(+0.69%)
Nov 08, 2019 5.690 5.850 5.690 5.780 83,957 +0.10(+1.76%)
Nov 07, 2019 5.700 5.880 5.680 5.680 62,193 +0.01(+0.18%)
Nov 06, 2019 5.450 5.700 5.450 5.670 62,241 +0.18(+3.28%)
Nov 05, 2019 5.430 5.490 5.370 5.490 35,700 +0.05(+0.92%)
Nov 04, 2019 5.350 5.450 5.340 5.440 32,800 +0.12(+2.26%)
Nov 01, 2019 5.090 5.390 5.090 5.320 15,472 +0.14(+2.70%)
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%)
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.