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 )

6.300 -0.060 (-0.94%)
Streaming Delayed Price Updated: 2:01 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 (%)
Sep 29, 2017 7.070 7.100 7.050 7.100 18,101 +0.03(+0.42%)
Sep 28, 2017 7.090 7.120 7.050 7.070 11,401 -0.09(-1.26%)
Sep 27, 2017 7.000 7.170 7.000 7.160 31,800 +0.22(+3.17%)
Sep 26, 2017 6.900 6.940 6.880 6.940 12,100 -0.01(-0.14%)
Sep 25, 2017 6.900 6.950 6.900 6.950 7,975 +0.09(+1.31%)
Sep 22, 2017 6.860 6.900 6.860 6.860 5,400 +0.01(+0.15%)
Sep 21, 2017 6.790 6.850 6.760 6.850 7,360 +0.07(+1.03%)
Sep 20, 2017 6.710 6.790 6.710 6.780 8,245 +0.07(+1.04%)
Sep 19, 2017 6.640 6.710 6.640 6.710 5,680 +0.09(+1.36%)
Sep 18, 2017 6.570 6.620 6.570 6.620 16,727 +0.05(+0.76%)
Sep 15, 2017 6.550 6.570 6.540 6.570 7,446 +0.07(+1.08%)
Sep 14, 2017 6.620 6.620 6.500 6.500 6,400 -0.12(-1.81%)
Sep 13, 2017 6.630 6.630 6.500 6.620 5,576 +0.02(+0.30%)
Sep 12, 2017 6.520 6.600 6.510 6.600 9,100 +0.08(+1.23%)
Sep 11, 2017 6.550 6.550 6.440 6.520 19,188 +0.07(+1.09%)
Sep 08, 2017 6.500 6.510 6.410 6.450 8,821 +0.01(+0.16%)
Sep 07, 2017 6.560 6.560 6.270 6.440 15,230 -0.12(-1.83%)
Sep 06, 2017 6.630 6.760 6.560 6.560 6,666 -0.02(-0.30%)
Sep 05, 2017 6.600 6.600 6.580 6.580 5,900 -0.18(-2.66%)
Sep 01, 2017 6.760 6.710 6.760 16,971 +0.05(+0.75%)
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%)
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.