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, 2023 6.420 6.440 6.300 6.400 9,440 -0.07(-1.08%)
Jul 28, 2023 6.480 6.500 6.450 6.470 25,065 +0.05(+0.78%)
Jul 27, 2023 6.390 6.500 6.390 6.420 22,542 -0.04(-0.62%)
Jul 26, 2023 6.360 6.480 6.300 6.460 48,617 +0.07(+1.10%)
Jul 25, 2023 6.420 6.450 6.300 6.390 32,484 -0.04(-0.62%)
Jul 24, 2023 6.370 6.440 6.350 6.430 18,453 +0.08(+1.26%)
Jul 21, 2023 6.270 6.360 6.240 6.350 36,544 +0.09(+1.44%)
Jul 20, 2023 6.250 6.260 6.210 6.260 12,837 +0.02(+0.32%)
Jul 19, 2023 6.250 6.270 6.200 6.240 17,275 -0.02(-0.32%)
Jul 18, 2023 6.150 6.260 6.150 6.260 52,018 +0.10(+1.62%)
Jul 17, 2023 6.140 6.160 6.080 6.160 21,725 +0.14(+2.33%)
Jul 14, 2023 6.060 6.060 6.020 6.020 2,451 -0.04(-0.66%)
Jul 13, 2023 6.040 6.080 6.000 6.060 14,320 +0.06(+1.00%)
Jul 12, 2023 6.000 6.000 6.000 6.000 5,309 +0.00(+0.00%)
Jul 11, 2023 5.870 6.020 5.870 6.000 51,548 +0.06(+1.01%)
Jul 10, 2023 5.980 5.980 5.900 5.940 10,009 +0.00(+0.00%)
Jul 07, 2023 6.060 6.060 5.940 5.940 21,095 -0.01(-0.17%)
Jul 06, 2023 5.970 5.970 5.910 5.950 6,497 -0.08(-1.33%)
Jul 05, 2023 6.080 6.080 6.000 6.030 5,600 +0.03(+0.50%)
Jul 04, 2023 6.090 6.090 6.000 6.000 41,897 -0.08(-1.32%)
Jun 30, 2023 6.080 0 +0.13(+2.18%)
Jun 29, 2023 5.930 5.950 5.920 5.950 2,043 -0.06(-1.00%)
Jun 28, 2023 6.080 6.080 6.000 6.010 55,008 -0.02(-0.33%)
Jun 27, 2023 5.930 6.070 5.930 6.030 47,400 +0.20(+3.43%)
Jun 26, 2023 5.690 5.850 5.690 5.830 5,434 +0.12(+2.10%)
Jun 23, 2023 5.810 5.850 5.700 5.710 59,498 -0.04(-0.70%)
Jun 22, 2023 6.030 6.030 5.750 5.750 46,000 -0.28(-4.64%)
Jun 21, 2023 6.020 6.080 6.020 6.030 17,766 -0.04(-0.66%)
Jun 20, 2023 6.130 6.150 6.070 6.070 10,448 -0.08(-1.30%)
Jun 19, 2023 6.130 6.150 6.090 6.150 17,349 +0.07(+1.15%)
Jun 16, 2023 6.200 6.200 6.060 6.080 35,343 -0.12(-1.94%)
Jun 15, 2023 6.200 6.220 6.150 6.200 38,272 +0.15(+2.48%)
Jun 14, 2023 6.100 6.190 6.050 6.050 41,573 -0.03(-0.49%)
Jun 13, 2023 5.970 6.080 5.970 6.080 96,331 +0.11(+1.84%)
Jun 12, 2023 5.950 5.980 5.950 5.970 22,885 +0.04(+0.67%)
Jun 09, 2023 5.950 5.970 5.900 5.930 46,181 +0.01(+0.17%)
Jun 08, 2023 5.920 5.990 5.900 5.920 25,078 -0.03(-0.50%)
Jun 07, 2023 5.950 5.980 5.940 5.950 20,676 +0.03(+0.51%)
Jun 06, 2023 5.930 5.980 5.910 5.920 17,700 +0.02(+0.34%)
Jun 05, 2023 5.860 5.950 5.850 5.900 9,995 -0.08(-1.34%)
Jun 02, 2023 5.790 5.980 5.790 5.980 31,189 +0.22(+3.82%)
Jun 01, 2023 5.750 5.770 5.730 5.760 23,529 +0.06(+1.05%)
May 31, 2023 5.790 5.790 5.670 5.700 27,078 -0.15(-2.56%)
May 30, 2023 5.990 5.990 5.820 5.850 5,065 -0.13(-2.17%)
May 29, 2023 6.000 6.000 5.900 5.980 58,288 +0.06(+1.01%)
May 26, 2023 5.840 5.940 5.840 5.920 25,821 +0.12(+2.07%)
May 25, 2023 5.800 5.810 5.730 5.800 18,350 +0.06(+1.05%)
May 24, 2023 5.910 5.910 5.720 5.740 31,864 -0.20(-3.37%)
May 23, 2023 5.900 5.980 5.900 5.940 31,744 +0.04(+0.68%)
May 19, 2023 5.900 0 +0.05(+0.85%)
May 18, 2023 5.750 5.850 5.750 5.850 10,632 +0.10(+1.74%)
May 17, 2023 5.780 5.790 5.670 5.750 17,337 +0.11(+1.95%)
May 16, 2023 5.720 5.720 5.630 5.640 6,801 -0.11(-1.91%)
May 15, 2023 5.740 5.760 5.600 5.750 26,118 +0.20(+3.60%)
May 12, 2023 5.640 5.640 5.550 5.550 19,569 +0.03(+0.54%)
May 11, 2023 5.460 5.540 5.460 5.520 19,151 -0.07(-1.25%)
May 10, 2023 5.920 5.920 5.440 5.590 99,648 -0.27(-4.61%)
May 09, 2023 5.850 5.920 5.850 5.860 5,725 -0.02(-0.34%)
May 08, 2023 5.810 5.940 5.810 5.880 14,830 +0.09(+1.55%)
May 05, 2023 5.760 5.840 5.750 5.790 38,326 +0.18(+3.21%)
May 04, 2023 5.810 5.860 5.560 5.610 62,502 -0.25(-4.27%)
May 03, 2023 5.850 5.900 5.850 5.860 9,743 -0.04(-0.68%)
May 02, 2023 6.000 6.030 5.830 5.900 28,986 -0.11(-1.83%)
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.