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 29, 2015 6.950 6.950 6.840 6.840 4,307 -0.05(-0.73%)
May 28, 2015 6.870 6.920 6.800 6.890 4,746 +0.09(+1.32%)
May 26, 2015 6.800 6.800 6.800 25 -0.15(-2.16%)
May 25, 2015 7.030 7.090 6.920 6.950 16,435 +0.05(+0.72%)
May 22, 2015 7.000 7.000 6.860 6.900 2,200 -0.09(-1.29%)
May 21, 2015 7.040 7.060 6.990 6.990 13,270 -0.06(-0.85%)
May 20, 2015 6.950 7.080 6.950 7.050 7,745 +0.08(+1.15%)
May 19, 2015 6.910 7.010 6.870 6.970 9,700 +0.16(+2.35%)
May 15, 2015 6.810 6.810 6.810 0 -0.14(-2.01%)
May 14, 2015 6.870 6.950 6.850 6.950 12,025 +0.10(+1.46%)
May 13, 2015 6.950 6.950 6.850 6.850 13,825 -0.10(-1.44%)
May 12, 2015 7.020 7.020 6.950 6.950 13,300 -0.07(-1.00%)
May 11, 2015 6.900 7.080 6.900 7.020 34,544 +0.13(+1.89%)
May 08, 2015 6.830 6.900 6.830 6.890 1,450 +0.09(+1.32%)
May 07, 2015 6.770 6.800 6.770 6.800 500 +0.04(+0.59%)
May 06, 2015 6.800 6.800 6.730 6.760 10,086 -0.04(-0.59%)
May 05, 2015 6.850 6.850 6.800 6.800 13,450 -0.10(-1.45%)
May 04, 2015 6.790 6.900 6.790 6.900 17,700 +0.11(+1.62%)
May 01, 2015 6.750 6.860 6.750 6.790 14,061 +0.12(+1.80%)
Apr 30, 2015 6.700 6.740 6.630 6.670 5,900 +0.01(+0.15%)
Apr 29, 2015 6.730 6.730 6.660 6.660 3,000 -0.11(-1.62%)
Apr 28, 2015 6.720 6.770 6.670 6.770 22,250 -0.13(-1.88%)
Apr 27, 2015 6.800 6.940 6.800 6.900 5,140 +0.10(+1.47%)
Apr 24, 2015 6.810 6.850 6.800 6.800 4,280 +0.05(+0.74%)
Apr 23, 2015 6.800 6.800 6.750 6.750 10,650 -0.01(-0.15%)
Apr 22, 2015 6.810 6.810 6.750 6.760 7,075 -0.18(-2.59%)
Apr 21, 2015 6.840 6.940 6.800 6.940 2,405 +0.10(+1.46%)
Apr 20, 2015 6.790 6.840 6.760 6.840 9,702 +0.04(+0.59%)
Apr 17, 2015 6.890 6.890 6.760 6.800 3,659 -0.06(-0.87%)
Apr 16, 2015 6.820 6.860 6.750 6.860 7,521 +0.15(+2.24%)
Apr 15, 2015 6.740 6.850 6.600 6.710 12,400 +0.07(+1.05%)
Apr 14, 2015 6.700 6.700 6.550 6.640 5,600 -0.06(-0.90%)
Apr 13, 2015 6.800 6.800 6.700 6.700 7,425 -0.12(-1.76%)
Apr 10, 2015 6.700 6.820 6.700 6.820 3,640 +0.15(+2.25%)
Apr 09, 2015 6.720 6.720 6.540 6.670 4,100 +0.06(+0.91%)
Apr 07, 2015 6.610 6.610 6.610 0 -0.20(-2.94%)
Apr 06, 2015 6.650 6.810 6.600 6.810 9,100 +0.16(+2.41%)
Apr 02, 2015 6.650 6.650 6.650 0 +0.07(+1.06%)
Apr 01, 2015 6.580 6.580 6.580 6.580 265 -0.02(-0.30%)
Mar 31, 2015 6.610 6.610 6.600 6.600 2,800 -0.05(-0.75%)
Mar 30, 2015 6.600 6.780 6.600 6.650 4,313 +0.15(+2.31%)
Mar 27, 2015 6.510 6.550 6.500 6.500 22,000 +0.00(+0.00%)
Mar 26, 2015 6.500 6.510 6.500 6.500 10,860 +0.00(+0.00%)
Mar 25, 2015 6.770 6.770 6.500 6.500 7,275 -0.27(-3.99%)
Mar 24, 2015 6.550 6.770 6.550 6.770 18,445 +0.24(+3.68%)
Mar 23, 2015 6.370 6.530 6.370 6.530 5,342 +0.01(+0.15%)
Mar 20, 2015 6.400 6.580 6.400 6.520 27,145 +0.22(+3.49%)
Mar 19, 2015 6.300 6.300 6.300 6.300 6,175 -0.20(-3.08%)
Mar 18, 2015 6.390 6.500 6.390 6.500 9,465 +0.15(+2.36%)
Mar 17, 2015 6.390 6.390 6.300 6.350 3,150 -0.09(-1.40%)
Mar 16, 2015 6.190 6.440 6.190 6.440 13,301 +0.34(+5.57%)
Mar 13, 2015 6.250 6.250 6.100 6.100 6,000 -0.18(-2.87%)
Mar 12, 2015 6.090 6.280 6.090 6.280 21,675 +0.27(+4.49%)
Mar 11, 2015 6.150 6.150 6.010 6.010 5,000 -0.06(-0.99%)
Mar 10, 2015 6.150 6.150 6.040 6.070 5,380 -0.13(-2.10%)
Mar 09, 2015 6.190 6.200 6.190 6.200 11,800 +0.05(+0.81%)
Mar 06, 2015 6.130 6.150 6.100 6.150 9,643 -0.01(-0.16%)
Mar 05, 2015 6.180 6.180 6.150 6.160 6,125 -0.06(-0.96%)
Mar 04, 2015 6.200 6.220 6.150 6.220 3,970 +0.06(+0.97%)
Mar 03, 2015 6.200 6.200 6.160 6.160 337 -0.04(-0.65%)
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.