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 )

6.570 -0.030 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 4.200 4.200 4.090 4.090 9,672 -0.10(-2.39%)
Jul 30, 2019 4.330 4.330 4.130 4.190 4,300 -0.16(-3.68%)
Jul 29, 2019 4.350 4.350 4.350 4.350 6,800 +0.01(+0.23%)
Jul 26, 2019 4.320 4.340 4.320 4.340 3,500 -0.05(-1.14%)
Jul 25, 2019 4.460 4.460 4.380 4.390 15,869 -0.07(-1.57%)
Jul 24, 2019 4.400 4.470 4.400 4.460 7,025 -0.09(-1.98%)
Jul 23, 2019 4.420 4.550 4.420 4.550 7,600 +0.14(+3.17%)
Jul 22, 2019 4.140 4.410 4.140 4.410 1,150 -0.01(-0.23%)
Jul 19, 2019 4.360 4.420 4.360 4.420 1,900 +0.05(+1.14%)
Jul 18, 2019 4.430 4.430 4.340 4.370 3,400 -0.03(-0.68%)
Jul 17, 2019 4.500 4.500 4.250 4.400 7,000 -0.10(-2.22%)
Jul 16, 2019 4.440 4.500 4.420 4.500 5,800 +0.11(+2.51%)
Jul 15, 2019 4.390 4.390 4.370 4.390 4,400 -0.03(-0.68%)
Jul 12, 2019 4.480 4.480 4.350 4.420 8,300 -0.12(-2.64%)
Jul 11, 2019 4.600 4.600 4.540 4.540 7,901 -0.06(-1.30%)
Jul 10, 2019 4.630 4.630 4.600 4.600 3,400 -0.05(-1.08%)
Jul 09, 2019 4.500 4.650 4.500 4.650 12,673 +0.19(+4.26%)
Jul 08, 2019 4.540 4.540 4.440 4.460 3,000 -0.10(-2.19%)
Jul 05, 2019 4.610 4.660 4.500 4.560 14,700 -0.03(-0.65%)
Jul 04, 2019 4.590 4.600 4.590 4.590 8,636 +0.00(+0.00%)
Jul 03, 2019 4.630 4.630 4.590 4.590 7,300 -0.02(-0.43%)
Jul 02, 2019 4.390 4.640 4.390 4.610 28,860 +0.23(+5.25%)
Jun 28, 2019 4.380 4.380 4.380 0 +0.03(+0.69%)
Jun 27, 2019 4.420 4.420 4.350 4.350 15,550 -0.07(-1.58%)
Jun 26, 2019 4.440 4.440 4.420 4.420 2,200 -0.05(-1.12%)
Jun 25, 2019 4.480 4.480 4.410 4.470 1,294 -0.03(-0.67%)
Jun 24, 2019 4.500 4.500 4.480 4.500 6,952 -0.03(-0.66%)
Jun 21, 2019 4.520 4.570 4.520 4.530 14,988 +0.03(+0.67%)
Jun 20, 2019 4.500 4.500 4.480 4.500 7,944 -0.02(-0.44%)
Jun 19, 2019 4.540 4.550 4.520 4.520 1,809 +0.01(+0.22%)
Jun 18, 2019 4.250 4.510 4.250 4.510 15,787 +0.23(+5.37%)
Jun 17, 2019 4.290 4.290 4.280 4.280 3,593 +0.00(+0.00%)
Jun 14, 2019 4.200 4.280 4.200 4.280 45,600 +0.03(+0.71%)
Jun 13, 2019 4.250 4.250 4.250 4.250 241 +0.00(+0.00%)
Jun 12, 2019 4.320 4.320 4.250 4.250 5,147 -0.09(-2.07%)
Jun 11, 2019 4.380 4.380 4.340 4.340 220 +0.04(+0.93%)
Jun 10, 2019 4.450 4.480 4.280 4.300 6,700 -0.15(-3.37%)
Jun 07, 2019 4.470 4.470 4.450 4.450 6,700 +0.02(+0.45%)
Jun 06, 2019 4.410 4.430 4.410 4.430 1,500 +0.06(+1.37%)
Jun 04, 2019 4.370 4.370 4.370 0 +0.20(+4.80%)
Jun 03, 2019 4.210 4.210 4.170 4.170 36,300 +0.04(+0.97%)
May 31, 2019 4.260 4.260 4.120 4.130 9,450 -0.16(-3.73%)
May 30, 2019 4.440 4.440 4.290 4.290 8,000 -0.15(-3.38%)
May 29, 2019 4.460 4.460 4.420 4.440 7,100 -0.11(-2.42%)
May 28, 2019 4.580 4.580 4.550 4.550 1,325 +0.00(+0.00%)
May 27, 2019 4.420 4.560 4.420 4.550 14,700 +0.06(+1.34%)
May 24, 2019 4.310 4.490 4.310 4.490 5,899 +0.21(+4.91%)
May 23, 2019 4.340 4.340 4.250 4.280 8,350 -0.16(-3.60%)
May 22, 2019 4.550 4.550 4.440 4.440 7,340 -0.16(-3.48%)
May 21, 2019 4.280 4.600 4.280 4.600 41,695 +0.35(+8.24%)
May 17, 2019 4.250 4.250 4.250 0 -0.05(-1.16%)
May 15, 2019 4.300 4.300 4.300 0 -0.05(-1.15%)
May 14, 2019 4.220 4.440 4.220 4.350 12,856 +0.15(+3.57%)
May 13, 2019 4.370 4.370 4.170 4.200 19,350 -0.30(-6.67%)
May 10, 2019 4.600 4.610 4.320 4.500 16,860 -0.14(-3.02%)
May 09, 2019 4.640 4.670 4.600 4.640 6,460 -0.07(-1.49%)
May 08, 2019 4.610 4.710 4.610 4.710 6,000 +0.10(+2.17%)
May 07, 2019 4.770 4.770 4.610 4.610 19,800 -0.19(-3.96%)
May 06, 2019 4.870 4.870 4.650 4.800 48,700 -0.15(-3.03%)
May 03, 2019 5.120 5.120 4.930 4.950 56,132 -0.20(-3.88%)
May 02, 2019 5.360 5.360 5.150 5.150 2,800 -0.11(-2.09%)
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.