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 )

7.080 -0.020 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 24, 2011 4.780 4.780 4.780 4.780 300 -0.20(-4.02%)
May 20, 2011 4.860 4.980 4.850 4.980 5,200 +0.19(+3.97%)
May 19, 2011 4.740 4.790 4.730 4.790 5,200 +0.16(+3.46%)
May 18, 2011 4.630 4.630 4.630 4.630 1,000 -0.16(-3.34%)
May 17, 2011 4.790 4.790 4.790 0 +0.00(+0.00%)
May 16, 2011 4.850 4.850 4.790 4.790 1,000 +0.26(+5.74%)
May 13, 2011 4.530 4.530 4.530 4.530 1,350 -0.11(-2.37%)
May 12, 2011 4.640 4.640 4.640 0 +0.00(+0.00%)
May 11, 2011 4.640 4.640 4.640 0 +0.00(+0.00%)
May 10, 2011 4.650 4.810 4.590 4.640 4,500 -0.07(-1.49%)
May 09, 2011 4.710 4.710 4.710 4.710 500 -0.17(-3.48%)
May 06, 2011 4.890 4.900 4.820 4.880 4,300 +0.13(+2.74%)
May 05, 2011 4.750 4.750 4.750 0 +0.00(+0.00%)
May 04, 2011 4.750 4.750 4.750 4.750 100 +0.05(+1.06%)
May 03, 2011 4.700 4.700 4.700 4.700 200 +0.02(+0.43%)
May 02, 2011 4.750 4.750 4.420 4.680 7,900 -0.08(-1.68%)
Apr 29, 2011 4.810 4.810 4.760 4.760 4,100 -0.14(-2.86%)
Apr 28, 2011 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 27, 2011 4.900 4.900 4.900 4.900 4,000 -0.10(-2.00%)
Apr 26, 2011 4.980 5.000 4.980 5.000 1,350 +0.15(+3.09%)
Apr 25, 2011 4.860 4.860 4.850 4.850 1,400 -0.15(-3.00%)
Apr 21, 2011 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 20, 2011 5.000 5.000 5.000 5.000 400 +0.22(+4.60%)
Apr 19, 2011 4.790 4.790 4.780 4.780 2,225 -0.19(-3.82%)
Apr 18, 2011 4.970 4.970 4.970 4.970 100 +0.11(+2.26%)
Apr 15, 2011 4.860 4.860 4.860 4.860 45 +0.00(+0.00%)
Apr 14, 2011 4.780 4.860 4.780 4.860 780 -0.04(-0.82%)
Apr 13, 2011 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 12, 2011 4.900 4.900 4.900 4.900 600 -0.01(-0.20%)
Apr 11, 2011 4.840 4.930 4.840 4.910 9,310 +0.09(+1.87%)
Apr 08, 2011 5.250 5.260 4.820 4.820 4,450 -0.43(-8.19%)
Apr 07, 2011 5.250 5.270 5.250 5.250 3,680 -0.01(-0.19%)
Apr 06, 2011 5.250 5.260 5.250 5.260 2,500 -0.04(-0.75%)
Apr 05, 2011 5.300 5.300 5.300 5.300 100 +0.14(+2.71%)
Apr 04, 2011 5.160 5.160 5.160 5.160 500 -0.12(-2.27%)
Apr 01, 2011 5.280 5.280 5.280 5.280 400 +0.12(+2.33%)
Mar 31, 2011 5.160 5.160 5.160 5.160 545 +0.01(+0.19%)
Mar 30, 2011 5.250 5.250 5.150 5.150 1,000 -0.33(-6.02%)
Mar 29, 2011 5.390 5.480 5.390 5.480 1,100 +0.37(+7.24%)
Mar 28, 2011 5.200 5.200 5.110 5.110 2,300 -0.09(-1.73%)
Mar 25, 2011 5.110 5.200 5.110 5.200 1,000 +0.00(+0.00%)
Mar 24, 2011 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Mar 23, 2011 5.160 5.200 5.160 5.200 2,635 +0.05(+0.97%)
Mar 22, 2011 5.150 5.150 5.150 5.150 600 +0.09(+1.78%)
Mar 21, 2011 5.070 5.070 5.060 5.060 7,585 +0.04(+0.80%)
Mar 18, 2011 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Mar 17, 2011 5.010 5.020 5.010 5.020 6,500 +0.07(+1.41%)
Mar 16, 2011 5.080 5.080 4.950 4.950 4,000 +0.04(+0.81%)
Mar 15, 2011 5.010 5.030 4.700 4.910 9,302 -0.35(-6.65%)
Mar 14, 2011 5.800 5.800 5.170 5.260 22,291 -0.67(-11.30%)
Mar 11, 2011 5.690 5.930 5.690 5.930 2,060 +0.37(+6.65%)
Mar 10, 2011 5.460 5.560 5.450 5.560 1,050 -0.19(-3.30%)
Mar 09, 2011 5.780 5.800 5.750 5.750 2,310 -0.11(-1.88%)
Mar 08, 2011 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Mar 07, 2011 5.900 5.970 5.410 5.860 2,950 -0.14(-2.33%)
Mar 04, 2011 6.000 6.000 6.000 6.000 2,500 +0.04(+0.67%)
Mar 03, 2011 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Mar 02, 2011 5.980 6.000 5.960 5.960 4,000 -0.05(-0.83%)
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.