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 UNCHANGED
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 31, 2013 4.260 4.260 4.260 4.260 960 -0.18(-4.05%)
May 30, 2013 4.100 4.500 4.100 4.440 10,100 +0.36(+8.82%)
May 29, 2013 4.080 4.080 4.080 4.080 100 +0.21(+5.43%)
May 28, 2013 3.860 3.870 3.860 3.870 12,740 +0.23(+6.32%)
May 27, 2013 3.630 3.650 3.630 3.640 1,800 -0.02(-0.55%)
May 24, 2013 3.660 3.660 3.660 3.660 1,360 +0.04(+1.10%)
May 23, 2013 3.630 3.630 3.620 3.620 2,500 -0.22(-5.73%)
May 22, 2013 4.000 4.000 3.840 3.840 6,000 -0.15(-3.76%)
May 21, 2013 3.610 4.000 3.610 3.990 10,000 +0.49(+14.00%)
May 17, 2013 3.500 3.500 3.500 0 +0.08(+2.34%)
May 16, 2013 3.430 3.430 3.420 3.420 600 -0.07(-2.01%)
May 15, 2013 3.500 3.500 3.490 3.490 6,080 +0.03(+0.87%)
May 13, 2013 3.480 3.480 3.460 3.460 1,200 -0.02(-0.57%)
May 10, 2013 3.470 3.480 3.470 3.480 1,000 +0.11(+3.26%)
May 09, 2013 3.370 3.370 3.370 0 +0.00(+0.00%)
May 08, 2013 3.430 3.430 3.240 3.370 8,950 -0.08(-2.32%)
May 07, 2013 3.500 3.500 3.450 3.450 4,000 -0.10(-2.82%)
May 06, 2013 3.400 3.550 3.400 3.550 10,400 +0.15(+4.41%)
May 03, 2013 3.400 3.400 3.400 3.400 900 +0.20(+6.25%)
May 02, 2013 2.960 3.200 2.960 3.200 13,525 +0.27(+9.22%)
May 01, 2013 2.930 2.930 2.930 2.930 500 -0.01(-0.34%)
Apr 30, 2013 2.830 2.940 2.830 2.940 3,716 +0.04(+1.38%)
Apr 29, 2013 2.810 2.900 2.800 2.900 4,900 +0.08(+2.84%)
Apr 26, 2013 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Apr 25, 2013 2.820 2.820 2.820 2.820 200 +0.07(+2.55%)
Apr 24, 2013 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 23, 2013 2.750 2.750 2.750 2.750 3,000 +0.04(+1.48%)
Apr 22, 2013 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Apr 19, 2013 2.710 2.710 2.710 0 +0.00(+0.00%)
Apr 18, 2013 2.710 2.710 2.710 0 +0.00(+0.00%)
Apr 17, 2013 2.710 2.800 2.700 2.710 6,700 -0.09(-3.21%)
Apr 16, 2013 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 15, 2013 2.800 2.800 2.750 2.800 12,227 -0.08(-2.78%)
Apr 12, 2013 2.890 2.890 2.880 2.880 3,400 -0.10(-3.36%)
Apr 11, 2013 2.980 2.980 2.980 0 +0.00(+0.00%)
Apr 10, 2013 3.110 3.110 2.910 2.980 1,000 -0.07(-2.30%)
Apr 09, 2013 2.900 3.050 2.900 3.050 1,400 +0.18(+6.27%)
Apr 08, 2013 2.870 2.880 2.870 2.870 1,684 +0.07(+2.50%)
Apr 05, 2013 3.030 3.030 2.800 2.800 13,240 -0.29(-9.39%)
Apr 04, 2013 3.540 3.550 3.050 3.090 5,570 -0.15(-4.63%)
Apr 03, 2013 3.240 3.240 3.240 3.240 1,000 +0.00(+0.00%)
Apr 02, 2013 3.200 3.240 3.200 3.240 4,200 +0.04(+1.25%)
Apr 01, 2013 3.190 3.200 3.190 3.200 3,000 +0.01(+0.31%)
Mar 28, 2013 3.190 3.190 3.190 0 -0.11(-3.33%)
Mar 27, 2013 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 26, 2013 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 25, 2013 3.300 3.300 3.300 3.300 200 +0.00(+0.00%)
Mar 22, 2013 3.310 3.310 3.300 3.300 1,900 -0.03(-0.90%)
Mar 21, 2013 3.330 3.330 3.330 3.330 500 -0.07(-2.06%)
Mar 20, 2013 3.440 3.470 3.400 3.400 32,500 -0.07(-2.02%)
Mar 19, 2013 3.470 3.470 3.470 0 +0.00(+0.00%)
Mar 18, 2013 3.470 3.470 3.470 0 +0.00(+0.00%)
Mar 15, 2013 3.470 3.470 3.470 3.470 1,057 +0.02(+0.58%)
Mar 14, 2013 3.420 3.450 3.420 3.450 3,800 -0.01(-0.29%)
Mar 13, 2013 3.430 3.460 3.430 3.460 12,156 +0.10(+2.98%)
Mar 12, 2013 3.360 3.360 3.360 3.360 2,600 -0.14(-4.00%)
Mar 11, 2013 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 08, 2013 3.500 3.500 3.500 3.500 12,200 +0.04(+1.16%)
Mar 07, 2013 3.460 3.460 3.460 3.460 8,425 -0.10(-2.81%)
Mar 06, 2013 3.400 3.560 3.400 3.560 3,000 +0.16(+4.71%)
Mar 05, 2013 3.410 3.410 3.400 3.400 1,000 +0.00(+0.00%)
Mar 04, 2013 3.400 3.400 3.400 3.400 1,827 +0.11(+3.34%)
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.