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 )

6.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 4.210 4.220 4.200 4.200 3,300 +0.00(+0.00%)
Mar 28, 2019 4.180 4.240 4.100 4.200 5,400 -0.02(-0.47%)
Mar 27, 2019 4.180 4.270 4.180 4.220 5,800 +0.05(+1.20%)
Mar 26, 2019 4.070 4.200 4.070 4.170 4,740 +0.05(+1.21%)
Mar 25, 2019 4.290 4.300 4.100 4.120 21,010 -0.18(-4.19%)
Mar 22, 2019 4.600 4.600 4.260 4.300 38,300 -0.26(-5.70%)
Mar 21, 2019 4.540 4.560 4.530 4.560 16,718 -0.11(-2.36%)
Mar 20, 2019 4.700 4.750 4.670 4.670 22,260 -0.02(-0.43%)
Mar 19, 2019 4.500 4.750 4.500 4.690 35,541 +0.21(+4.69%)
Mar 18, 2019 4.360 4.480 4.360 4.480 14,300 +0.17(+3.94%)
Mar 15, 2019 4.210 4.310 4.210 4.310 8,975 +0.01(+0.23%)
Mar 14, 2019 4.300 4.300 4.300 4.300 100 -0.04(-0.92%)
Mar 13, 2019 4.270 4.350 4.270 4.340 23,699 +0.04(+0.93%)
Mar 12, 2019 4.300 4.330 4.250 4.300 14,725 +0.05(+1.18%)
Mar 11, 2019 4.150 4.260 4.150 4.250 26,354 +0.12(+2.91%)
Mar 08, 2019 4.120 4.130 4.030 4.130 12,300 -0.02(-0.48%)
Mar 07, 2019 4.200 4.200 4.150 4.150 4,463 -0.07(-1.66%)
Mar 06, 2019 4.210 4.260 4.210 4.220 2,900 -0.04(-0.94%)
Mar 05, 2019 4.230 4.270 4.150 4.260 15,030 -0.03(-0.70%)
Mar 04, 2019 4.300 4.320 4.260 4.290 24,000 +0.11(+2.63%)
Mar 01, 2019 4.160 4.220 4.160 4.180 25,580 +0.11(+2.70%)
Feb 28, 2019 4.030 4.210 4.030 4.070 36,200 -0.21(-4.91%)
Feb 27, 2019 4.280 4.280 4.160 4.280 3,100 +0.04(+0.94%)
Feb 26, 2019 4.180 4.240 4.170 4.240 36,210 +0.09(+2.17%)
Feb 25, 2019 3.920 4.150 3.920 4.150 24,103 +0.19(+4.80%)
Feb 22, 2019 3.900 3.960 3.900 3.960 2,600 +0.06(+1.54%)
Feb 21, 2019 3.950 3.990 3.900 3.900 8,980 -0.05(-1.27%)
Feb 20, 2019 3.750 3.970 3.750 3.950 33,400 +0.18(+4.77%)
Feb 19, 2019 3.610 3.770 3.610 3.770 9,214 +0.16(+4.43%)
Feb 15, 2019 3.610 3.610 3.610 0 +0.08(+2.27%)
Feb 14, 2019 3.440 3.630 3.440 3.530 8,980 +0.08(+2.32%)
Feb 13, 2019 3.550 3.550 3.450 3.450 11,663 -0.09(-2.54%)
Feb 12, 2019 3.450 3.580 3.450 3.540 5,400 +0.20(+5.99%)
Feb 11, 2019 3.480 3.480 3.330 3.340 24,788 -0.12(-3.47%)
Feb 08, 2019 3.390 3.460 3.310 3.460 17,325 +0.02(+0.58%)
Feb 07, 2019 3.420 3.440 3.290 3.440 6,300 -0.04(-1.15%)
Feb 06, 2019 3.450 3.480 3.390 3.480 18,800 +0.06(+1.75%)
Feb 05, 2019 3.440 3.440 3.380 3.420 1,200 +0.04(+1.18%)
Feb 04, 2019 3.400 3.440 3.380 3.380 7,261 -0.01(-0.29%)
Feb 01, 2019 3.400 3.440 3.360 3.390 9,379 -0.01(-0.29%)
Jan 31, 2019 3.400 3.400 3.400 3.400 400 -0.02(-0.58%)
Jan 30, 2019 3.420 3.430 3.420 3.420 3,700 -0.01(-0.29%)
Jan 29, 2019 3.390 3.450 3.390 3.430 9,500 +0.09(+2.69%)
Jan 28, 2019 3.380 3.390 3.290 3.340 14,500 -0.11(-3.19%)
Jan 25, 2019 3.470 3.470 3.280 3.450 12,450 -0.05(-1.43%)
Jan 24, 2019 3.540 3.570 3.480 3.500 10,560 -0.12(-3.31%)
Jan 23, 2019 3.720 3.790 3.620 3.620 3,200 -0.07(-1.90%)
Jan 22, 2019 3.840 3.840 3.570 3.690 12,998 -0.15(-3.91%)
Jan 21, 2019 3.800 3.840 3.790 3.840 2,300 +0.10(+2.67%)
Jan 18, 2019 3.650 3.750 3.650 3.740 16,958 +0.16(+4.47%)
Jan 17, 2019 3.560 3.630 3.500 3.580 24,431 +0.04(+1.13%)
Jan 16, 2019 3.430 3.600 3.430 3.540 19,000 +0.14(+4.12%)
Jan 15, 2019 3.300 3.400 3.280 3.400 22,345 +0.11(+3.34%)
Jan 14, 2019 3.300 3.320 3.250 3.290 10,160 -0.02(-0.60%)
Jan 11, 2019 3.340 3.340 3.260 3.310 5,600 -0.05(-1.49%)
Jan 10, 2019 3.360 3.360 3.300 3.360 7,840 +0.09(+2.75%)
Jan 09, 2019 3.040 3.300 3.040 3.270 13,600 +0.27(+9.00%)
Jan 08, 2019 3.000 3.030 2.930 3.000 10,100 +0.06(+2.04%)
Jan 07, 2019 2.860 2.970 2.840 2.940 6,046 +0.09(+3.16%)
Jan 04, 2019 2.720 2.850 2.720 2.850 9,544 +0.24(+9.20%)
Jan 03, 2019 2.650 2.660 2.610 2.610 4,900 -0.07(-2.61%)
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.