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 )

7.070 +0.020 (+0.28%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 21, 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 (%)
May 31, 2017 6.020 6.020 5.850 5.900 39,460 -0.18(-2.96%)
May 30, 2017 6.150 6.150 6.020 6.080 14,520 -0.02(-0.33%)
May 29, 2017 6.100 6.100 6.100 6.100 250 -0.02(-0.33%)
May 26, 2017 6.150 6.180 6.100 6.120 10,296 +0.02(+0.33%)
May 25, 2017 6.150 6.150 6.100 6.100 9,015 -0.02(-0.33%)
May 24, 2017 6.120 6.160 6.100 6.120 3,689 -0.10(-1.61%)
May 23, 2017 6.250 6.250 6.140 6.220 6,000 +0.12(+1.97%)
May 19, 2017 5.990 6.190 5.990 6.100 7,700 +0.23(+3.92%)
May 18, 2017 5.640 5.900 5.640 5.870 19,795 +0.10(+1.73%)
May 17, 2017 6.160 6.160 5.700 5.770 54,695 -0.39(-6.33%)
May 16, 2017 6.320 6.350 6.160 6.160 13,884 -0.14(-2.22%)
May 15, 2017 6.060 6.300 6.060 6.300 11,845 +0.29(+4.83%)
May 12, 2017 6.480 6.510 6.010 6.010 19,472 -0.49(-7.54%)
May 11, 2017 6.750 6.750 6.420 6.500 22,990 -0.25(-3.70%)
May 10, 2017 6.800 6.810 6.650 6.750 21,211 -0.10(-1.46%)
May 09, 2017 7.060 7.060 6.800 6.850 18,507 -0.15(-2.14%)
May 08, 2017 7.070 7.070 6.960 7.000 6,325 +0.00(+0.00%)
May 05, 2017 7.030 7.030 6.960 7.000 5,220 -0.05(-0.71%)
May 04, 2017 7.070 7.100 7.010 7.050 13,604 +0.10(+1.44%)
May 03, 2017 7.010 7.010 6.950 6.950 3,800 -0.06(-0.86%)
May 02, 2017 7.000 7.010 7.000 7.010 360 -0.02(-0.28%)
May 01, 2017 7.060 7.070 7.000 7.030 7,500 +0.10(+1.44%)
Apr 28, 2017 6.900 6.950 6.900 6.930 10,900 +0.00(+0.00%)
Apr 27, 2017 7.080 7.080 6.930 6.930 2,300 -0.12(-1.70%)
Apr 26, 2017 7.220 7.220 7.050 7.050 6,200 -0.19(-2.62%)
Apr 25, 2017 7.100 7.240 7.100 7.240 31,200 +0.14(+1.97%)
Apr 24, 2017 6.960 7.100 6.960 7.100 38,000 +0.27(+3.95%)
Apr 21, 2017 6.810 6.850 6.810 6.830 3,455 +0.03(+0.44%)
Apr 20, 2017 6.640 6.810 6.640 6.800 15,000 +0.16(+2.41%)
Apr 19, 2017 6.730 6.730 6.640 6.640 12,122 +0.02(+0.30%)
Apr 18, 2017 6.820 6.830 6.620 6.620 14,402 -0.14(-2.07%)
Apr 17, 2017 6.760 6.780 6.700 6.760 11,284 +0.16(+2.42%)
Apr 13, 2017 6.650 6.650 6.600 6.600 9,800 -0.02(-0.30%)
Apr 12, 2017 6.760 6.810 6.600 6.620 25,615 -0.13(-1.93%)
Apr 11, 2017 6.860 6.980 6.750 6.750 20,120 -0.15(-2.17%)
Apr 10, 2017 6.950 6.950 6.900 6.900 14,600 +0.00(+0.00%)
Apr 07, 2017 6.840 6.900 6.800 6.900 6,000 +0.00(+0.00%)
Apr 06, 2017 6.850 6.900 6.800 6.900 3,300 +0.10(+1.47%)
Apr 05, 2017 6.860 6.870 6.800 6.800 5,040 -0.10(-1.45%)
Apr 04, 2017 6.800 6.900 6.790 6.900 4,246 +0.05(+0.73%)
Apr 03, 2017 6.910 6.910 6.760 6.850 6,200 -0.06(-0.87%)
Mar 31, 2017 6.900 6.950 6.900 6.910 4,400 -0.04(-0.58%)
Mar 30, 2017 7.050 7.060 6.950 6.950 9,500 -0.10(-1.42%)
Mar 29, 2017 7.060 7.060 7.000 7.050 10,120 -0.07(-0.98%)
Mar 28, 2017 7.040 7.150 6.920 7.120 27,404 +0.10(+1.42%)
Mar 27, 2017 6.950 7.020 6.900 7.020 9,135 +0.02(+0.29%)
Mar 24, 2017 6.990 7.050 6.990 7.000 6,825 +0.07(+1.01%)
Mar 23, 2017 6.840 7.010 6.830 6.930 20,690 +0.15(+2.21%)
Mar 22, 2017 6.820 6.820 6.580 6.780 27,580 -0.10(-1.45%)
Mar 21, 2017 7.080 7.120 6.870 6.880 45,210 -0.20(-2.82%)
Mar 20, 2017 7.160 7.160 7.050 7.080 16,240 -0.17(-2.34%)
Mar 17, 2017 7.360 7.380 7.250 7.250 12,843 -0.11(-1.49%)
Mar 16, 2017 7.190 7.360 7.190 7.360 10,925 +0.16(+2.22%)
Mar 15, 2017 7.150 7.250 7.150 7.200 20,823 +0.05(+0.70%)
Mar 14, 2017 7.150 7.160 7.100 7.150 5,329 -0.05(-0.69%)
Mar 13, 2017 7.100 7.210 7.100 7.200 6,300 +0.15(+2.13%)
Mar 10, 2017 7.120 7.150 7.050 7.050 15,400 +0.03(+0.43%)
Mar 09, 2017 7.120 7.120 7.020 7.020 5,509 -0.08(-1.13%)
Mar 08, 2017 7.050 7.150 7.050 7.100 9,000 +0.10(+1.43%)
Mar 07, 2017 7.000 7.000 7.000 7.000 501 +0.00(+0.00%)
Mar 06, 2017 6.970 7.000 6.970 7.000 1,593 -0.03(-0.43%)
Mar 03, 2017 6.990 7.030 6.930 7.030 14,309 +0.06(+0.86%)
Mar 02, 2017 7.000 7.000 6.970 6.970 3,200 +0.00(+0.00%)
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.