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, 2020 2.100 2.100 2.100 0 -0.09(-4.11%)
Jul 30, 2020 2.100 2.190 2.100 2.190 7,800 +0.05(+2.34%)
Jul 29, 2020 2.110 2.170 2.110 2.140 10,599 +0.02(+0.94%)
Jul 28, 2020 2.140 2.140 2.120 2.120 2,700 -0.15(-6.61%)
Jul 27, 2020 2.210 2.270 2.200 2.270 2,400 +0.06(+2.71%)
Jul 24, 2020 2.210 2.210 2.210 2.210 700 -0.05(-2.21%)
Jul 23, 2020 2.260 2.260 2.260 2.260 2,000 +0.01(+0.44%)
Jul 22, 2020 2.260 2.270 2.250 2.250 900 -0.09(-3.85%)
Jul 21, 2020 2.320 2.340 2.320 2.340 3,459 +0.09(+4.00%)
Jul 20, 2020 2.270 2.270 2.250 2.250 2,900 -0.02(-0.88%)
Jul 17, 2020 2.250 2.270 2.250 2.270 4,000 +0.02(+0.89%)
Jul 16, 2020 2.290 2.290 2.250 2.250 7,700 -0.10(-4.26%)
Jul 15, 2020 2.270 2.350 2.220 2.350 7,800 +0.20(+9.30%)
Jul 13, 2020 2.150 2.150 2.150 0 +0.01(+0.47%)
Jul 10, 2020 1.900 2.140 1.900 2.140 14,350 +0.19(+9.74%)
Jul 09, 2020 2.110 2.110 1.900 1.950 30,552 -0.17(-8.02%)
Jul 08, 2020 2.120 2.120 2.120 2.120 2,353 +0.01(+0.47%)
Jul 07, 2020 2.110 2.110 2.110 2.110 300 -0.10(-4.52%)
Jul 06, 2020 2.180 2.210 2.180 2.210 4,300 +0.09(+4.25%)
Jul 03, 2020 2.120 2.120 2.120 2.120 2,300 +0.12(+6.00%)
Jul 02, 2020 2.000 2.120 2.000 2.000 14,000 -0.13(-6.10%)
Jun 30, 2020 2.130 2.130 2.130 0 -0.02(-0.93%)
Jun 29, 2020 2.180 2.180 2.150 2.150 4,000 +0.03(+1.42%)
Jun 26, 2020 2.200 2.200 2.120 2.120 5,691 -0.09(-4.07%)
Jun 24, 2020 2.210 2.210 2.210 0 -0.14(-5.96%)
Jun 23, 2020 2.400 2.400 2.350 2.350 5,200 +0.05(+2.17%)
Jun 22, 2020 2.310 2.310 2.300 2.300 8,000 -0.03(-1.29%)
Jun 19, 2020 2.410 2.410 2.300 2.330 12,710 -0.07(-2.92%)
Jun 18, 2020 2.400 2.400 2.400 2.400 100 -0.03(-1.23%)
Jun 17, 2020 2.400 2.430 2.400 2.430 729 -0.06(-2.41%)
Jun 16, 2020 2.420 2.530 2.420 2.490 1,300 +0.09(+3.75%)
Jun 15, 2020 2.360 2.400 2.300 2.400 22,500 +0.02(+0.84%)
Jun 12, 2020 2.610 2.660 2.380 2.380 15,500 -0.08(-3.25%)
Jun 11, 2020 2.600 2.600 2.450 2.460 44,015 -0.38(-13.38%)
Jun 10, 2020 2.990 2.990 2.800 2.840 6,675 -0.07(-2.41%)
Jun 09, 2020 3.030 3.030 2.890 2.910 4,370 -0.14(-4.59%)
Jun 08, 2020 2.760 3.050 2.760 3.050 49,767 +0.35(+12.96%)
Jun 05, 2020 2.480 2.750 2.480 2.700 37,657 +0.29(+12.03%)
Jun 04, 2020 2.430 2.460 2.400 2.410 14,939 -0.04(-1.63%)
Jun 03, 2020 2.450 2.450 2.400 2.450 11,450 +0.11(+4.70%)
Jun 02, 2020 2.340 2.340 2.270 2.340 6,250 +0.01(+0.43%)
Jun 01, 2020 2.330 2.330 2.330 2.330 300 +0.04(+1.75%)
May 29, 2020 2.340 2.340 2.250 2.290 3,959 +0.08(+3.62%)
May 28, 2020 2.400 2.400 2.210 2.210 14,000 -0.19(-7.92%)
May 27, 2020 2.300 2.490 2.250 2.400 20,600 +0.07(+3.00%)
May 26, 2020 2.090 2.350 2.090 2.330 30,175 +0.23(+10.95%)
May 25, 2020 2.000 2.100 2.000 2.100 15,374 +0.02(+0.96%)
May 22, 2020 2.010 2.080 2.000 2.080 7,800 +0.01(+0.48%)
May 20, 2020 2.070 2.070 2.070 0 -0.03(-1.43%)
May 19, 2020 2.140 2.250 2.100 2.100 9,500 +0.05(+2.44%)
May 15, 2020 2.050 2.050 2.050 0 -0.03(-1.44%)
May 14, 2020 2.000 2.090 1.890 2.080 8,313 -0.01(-0.48%)
May 13, 2020 2.210 2.230 2.090 2.090 20,355 -0.12(-5.43%)
May 12, 2020 2.210 2.320 2.210 2.210 5,050 -0.13(-5.56%)
May 11, 2020 2.240 2.340 2.240 2.340 6,808 -0.03(-1.27%)
May 08, 2020 2.170 2.370 2.170 2.370 4,300 +0.20(+9.22%)
May 07, 2020 2.300 2.300 2.170 2.170 17,572 -0.11(-4.82%)
May 06, 2020 2.360 2.360 2.280 2.280 2,710 +0.05(+2.24%)
May 05, 2020 2.300 2.350 2.230 2.230 13,321 -0.06(-2.62%)
May 04, 2020 2.360 2.360 2.250 2.290 16,646 -0.08(-3.38%)
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.