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 )

7.050 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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, 2019 4.260 4.260 4.120 4.130 9,450 -0.16(-3.73%)
May 30, 2019 4.440 4.440 4.290 4.290 8,000 -0.15(-3.38%)
May 29, 2019 4.460 4.460 4.420 4.440 7,100 -0.11(-2.42%)
May 28, 2019 4.580 4.580 4.550 4.550 1,325 +0.00(+0.00%)
May 27, 2019 4.420 4.560 4.420 4.550 14,700 +0.06(+1.34%)
May 24, 2019 4.310 4.490 4.310 4.490 5,899 +0.21(+4.91%)
May 23, 2019 4.340 4.340 4.250 4.280 8,350 -0.16(-3.60%)
May 22, 2019 4.550 4.550 4.440 4.440 7,340 -0.16(-3.48%)
May 21, 2019 4.280 4.600 4.280 4.600 41,695 +0.35(+8.24%)
May 17, 2019 4.250 4.250 4.250 0 -0.05(-1.16%)
May 15, 2019 4.300 4.300 4.300 0 -0.05(-1.15%)
May 14, 2019 4.220 4.440 4.220 4.350 12,856 +0.15(+3.57%)
May 13, 2019 4.370 4.370 4.170 4.200 19,350 -0.30(-6.67%)
May 10, 2019 4.600 4.610 4.320 4.500 16,860 -0.14(-3.02%)
May 09, 2019 4.640 4.670 4.600 4.640 6,460 -0.07(-1.49%)
May 08, 2019 4.610 4.710 4.610 4.710 6,000 +0.10(+2.17%)
May 07, 2019 4.770 4.770 4.610 4.610 19,800 -0.19(-3.96%)
May 06, 2019 4.870 4.870 4.650 4.800 48,700 -0.15(-3.03%)
May 03, 2019 5.120 5.120 4.930 4.950 56,132 -0.20(-3.88%)
May 02, 2019 5.360 5.360 5.150 5.150 2,800 -0.11(-2.09%)
May 01, 2019 5.300 5.300 5.260 5.260 7,700 +0.00(+0.00%)
Apr 30, 2019 5.250 5.270 5.200 5.260 39,900 +0.01(+0.19%)
Apr 29, 2019 5.220 5.250 5.190 5.250 2,829 +0.03(+0.57%)
Apr 26, 2019 5.300 5.300 5.200 5.220 29,563 -0.06(-1.14%)
Apr 25, 2019 5.270 5.330 5.270 5.280 20,825 -0.09(-1.68%)
Apr 24, 2019 5.430 5.450 5.100 5.370 44,592 -0.07(-1.29%)
Apr 23, 2019 5.530 5.530 5.440 5.440 12,345 -0.06(-1.09%)
Apr 22, 2019 5.450 5.550 5.410 5.500 41,350 +0.04(+0.73%)
Apr 18, 2019 5.460 5.460 5.460 0 +0.11(+2.06%)
Apr 17, 2019 5.370 5.400 5.190 5.350 24,511 +0.10(+1.90%)
Apr 16, 2019 5.170 5.300 5.170 5.250 21,150 +0.14(+2.74%)
Apr 15, 2019 5.090 5.110 5.060 5.110 7,819 +0.06(+1.19%)
Apr 12, 2019 4.960 5.060 4.950 5.050 35,775 +0.13(+2.64%)
Apr 11, 2019 4.810 4.950 4.810 4.920 34,270 +0.17(+3.58%)
Apr 10, 2019 4.710 4.750 4.710 4.750 3,300 +0.04(+0.85%)
Apr 09, 2019 4.750 4.750 4.700 4.710 3,500 -0.07(-1.46%)
Apr 08, 2019 4.750 4.780 4.750 4.780 3,160 +0.03(+0.63%)
Apr 05, 2019 4.650 4.750 4.650 4.750 11,150 +0.15(+3.26%)
Apr 04, 2019 4.570 4.600 4.570 4.600 4,800 +0.02(+0.44%)
Apr 03, 2019 4.470 4.610 4.470 4.580 23,200 +0.15(+3.39%)
Apr 02, 2019 4.420 4.450 4.420 4.430 5,050 -0.02(-0.45%)
Apr 01, 2019 4.220 4.450 4.220 4.450 20,589 +0.25(+5.95%)
Mar 29, 2019 4.210 4.220 4.200 4.200 3,300 +0.00(+0.00%)
Mar 28, 2019 4.180 4.240 4.100 4.200 5,400 -0.02(-0.47%)
Mar 27, 2019 4.180 4.270 4.180 4.220 5,800 +0.05(+1.20%)
Mar 26, 2019 4.070 4.200 4.070 4.170 4,740 +0.05(+1.21%)
Mar 25, 2019 4.290 4.300 4.100 4.120 21,010 -0.18(-4.19%)
Mar 22, 2019 4.600 4.600 4.260 4.300 38,300 -0.26(-5.70%)
Mar 21, 2019 4.540 4.560 4.530 4.560 16,718 -0.11(-2.36%)
Mar 20, 2019 4.700 4.750 4.670 4.670 22,260 -0.02(-0.43%)
Mar 19, 2019 4.500 4.750 4.500 4.690 35,541 +0.21(+4.69%)
Mar 18, 2019 4.360 4.480 4.360 4.480 14,300 +0.17(+3.94%)
Mar 15, 2019 4.210 4.310 4.210 4.310 8,975 +0.01(+0.23%)
Mar 14, 2019 4.300 4.300 4.300 4.300 100 -0.04(-0.92%)
Mar 13, 2019 4.270 4.350 4.270 4.340 23,699 +0.04(+0.93%)
Mar 12, 2019 4.300 4.330 4.250 4.300 14,725 +0.05(+1.18%)
Mar 11, 2019 4.150 4.260 4.150 4.250 26,354 +0.12(+2.91%)
Mar 08, 2019 4.120 4.130 4.030 4.130 12,300 -0.02(-0.48%)
Mar 07, 2019 4.200 4.200 4.150 4.150 4,463 -0.07(-1.66%)
Mar 06, 2019 4.210 4.260 4.210 4.220 2,900 -0.04(-0.94%)
Mar 05, 2019 4.230 4.270 4.150 4.260 15,030 -0.03(-0.70%)
Mar 04, 2019 4.300 4.320 4.260 4.290 24,000 +0.11(+2.63%)
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.