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 )

6.280 -0.080 (-1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Aug 31, 2017 6.770 6.780 6.700 6.710 11,008 -0.04(-0.59%)
Aug 30, 2017 6.740 6.780 6.740 6.750 2,100 +0.05(+0.75%)
Aug 29, 2017 6.690 6.700 6.520 6.700 2,000 -0.01(-0.15%)
Aug 28, 2017 6.750 6.750 6.710 6.710 2,500 -0.07(-1.03%)
Aug 25, 2017 6.780 6.780 6.780 6.780 100 +0.01(+0.15%)
Aug 24, 2017 6.780 6.850 6.770 6.770 8,200 +0.02(+0.30%)
Aug 23, 2017 6.710 6.770 6.690 6.750 20,620 -0.02(-0.30%)
Aug 22, 2017 6.750 6.800 6.700 6.770 16,913 +0.03(+0.45%)
Aug 21, 2017 6.780 6.780 6.740 6.740 4,380 -0.01(-0.15%)
Aug 18, 2017 6.900 6.900 6.700 6.750 14,163 -0.15(-2.17%)
Aug 17, 2017 7.050 7.050 6.900 6.900 6,784 -0.14(-1.99%)
Aug 16, 2017 6.890 7.040 6.880 7.040 4,654 +0.13(+1.88%)
Aug 15, 2017 7.070 7.070 6.900 6.910 7,265 -0.09(-1.29%)
Aug 14, 2017 7.010 7.040 6.920 7.000 13,850 +0.01(+0.14%)
Aug 11, 2017 6.990 6.990 6.990 6.990 250 -0.03(-0.43%)
Aug 10, 2017 7.110 7.110 6.800 7.020 14,242 -0.03(-0.43%)
Aug 09, 2017 7.000 7.050 7.000 7.050 7,400 -0.08(-1.12%)
Aug 08, 2017 7.100 7.130 7.050 7.130 2,850 +0.03(+0.42%)
Aug 04, 2017 7.070 7.110 7.060 7.100 11,881 +0.09(+1.28%)
Aug 03, 2017 7.110 7.110 7.010 7.010 11,770 -0.12(-1.68%)
Aug 02, 2017 7.130 7.130 7.130 7.130 3,600 -0.02(-0.28%)
Aug 01, 2017 7.100 7.150 7.100 7.150 1,175 +0.15(+2.14%)
Jul 31, 2017 7.030 7.030 6.950 7.000 9,670 +0.08(+1.16%)
Jul 28, 2017 6.920 6.920 6.920 6.920 100 -0.06(-0.86%)
Jul 27, 2017 7.100 7.150 6.940 6.980 18,600 -0.12(-1.69%)
Jul 26, 2017 7.180 7.190 7.100 7.100 12,923 -0.05(-0.70%)
Jul 25, 2017 7.070 7.200 7.070 7.150 22,000 +0.13(+1.85%)
Jul 24, 2017 7.000 7.030 7.000 7.020 4,803 -0.03(-0.43%)
Jul 21, 2017 7.070 7.070 7.050 7.050 2,143 -0.05(-0.70%)
Jul 20, 2017 7.100 7.100 7.010 7.100 13,130 +0.04(+0.57%)
Jul 19, 2017 7.000 7.100 6.990 7.060 26,435 +0.06(+0.86%)
Jul 18, 2017 7.050 7.100 6.960 7.000 14,657 -0.10(-1.41%)
Jul 17, 2017 7.180 7.180 7.100 7.100 14,376 +0.00(+0.00%)
Jul 14, 2017 7.080 7.100 7.060 7.100 4,500 +0.02(+0.28%)
Jul 13, 2017 7.110 7.110 7.010 7.080 18,799 +0.00(+0.00%)
Jul 12, 2017 7.120 7.150 7.070 7.080 26,172 +0.07(+1.00%)
Jul 11, 2017 7.000 7.130 6.950 7.010 31,386 +0.06(+0.86%)
Jul 10, 2017 6.970 7.010 6.950 6.950 35,241 +0.01(+0.14%)
Jul 07, 2017 6.890 6.940 6.890 6.940 2,531 +0.09(+1.31%)
Jul 06, 2017 6.850 6.940 6.850 6.850 1,800 +0.00(+0.00%)
Jul 05, 2017 6.770 6.880 6.750 6.850 9,600 +0.15(+2.24%)
Jul 04, 2017 6.750 6.790 6.700 6.700 2,700 -0.05(-0.74%)
Jul 03, 2017 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Jun 30, 2017 6.650 6.750 6.650 6.750 23,201 +0.15(+2.27%)
Jun 29, 2017 6.690 6.690 6.580 6.600 6,490 +0.10(+1.54%)
Jun 28, 2017 6.400 6.500 6.400 6.500 11,300 +0.10(+1.56%)
Jun 27, 2017 6.350 6.430 6.350 6.400 18,466 +0.08(+1.27%)
Jun 26, 2017 6.350 6.350 6.320 6.320 2,000 -0.03(-0.47%)
Jun 22, 2017 6.350 6.350 6.350 0 +0.10(+1.60%)
Jun 21, 2017 6.250 6.250 6.250 6.250 318 -0.07(-1.11%)
Jun 20, 2017 6.320 6.400 6.320 6.320 3,390 -0.07(-1.10%)
Jun 19, 2017 6.250 6.390 6.250 6.390 19,153 +0.15(+2.40%)
Jun 16, 2017 6.230 6.270 6.230 6.240 6,120 +0.08(+1.30%)
Jun 14, 2017 6.160 6.160 6.160 119 -0.02(-0.32%)
Jun 13, 2017 6.200 6.230 6.160 6.180 6,300 +0.00(+0.00%)
Jun 12, 2017 6.200 6.230 6.160 6.180 11,700 +0.03(+0.49%)
Jun 09, 2017 6.040 6.240 6.040 6.150 20,420 +0.12(+1.99%)
Jun 08, 2017 5.880 6.030 5.880 6.030 2,600 +0.08(+1.34%)
Jun 07, 2017 5.940 5.950 5.810 5.950 1,825 +0.11(+1.88%)
Jun 06, 2017 6.010 6.010 5.820 5.840 9,350 -0.21(-3.47%)
Jun 02, 2017 6.050 6.050 6.050 0 +0.08(+1.34%)
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.