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 31, 2016 5.130 5.180 5.050 5.090 16,600 -0.05(-0.97%)
May 30, 2016 5.100 5.140 5.050 5.140 16,900 +0.09(+1.78%)
May 27, 2016 4.860 5.050 4.830 5.050 17,055 +0.11(+2.23%)
May 26, 2016 4.810 4.940 4.810 4.940 4,448 -0.01(-0.20%)
May 25, 2016 4.800 4.970 4.800 4.950 24,470 +0.25(+5.32%)
May 24, 2016 4.600 4.770 4.600 4.700 10,820 +0.15(+3.30%)
May 20, 2016 4.550 4.550 4.550 0 +0.17(+3.88%)
May 19, 2016 4.460 4.460 4.380 4.380 3,300 -0.07(-1.57%)
May 18, 2016 4.450 4.490 4.450 4.450 8,700 +0.12(+2.77%)
May 17, 2016 4.330 4.330 4.330 4.330 200 -0.07(-1.59%)
May 16, 2016 4.400 4.400 4.400 4.400 1,300 +0.10(+2.33%)
May 13, 2016 4.300 4.400 4.300 4.300 2,501 -0.05(-1.15%)
May 12, 2016 4.300 4.350 4.230 4.350 5,900 +0.05(+1.16%)
May 11, 2016 4.280 4.400 4.280 4.300 9,200 -0.02(-0.46%)
May 10, 2016 4.220 4.350 4.220 4.320 8,900 +0.04(+0.93%)
May 09, 2016 4.180 4.290 4.170 4.280 2,337 -0.02(-0.47%)
May 06, 2016 4.300 4.300 4.290 4.300 3,600 +0.00(+0.00%)
May 05, 2016 4.450 4.470 4.300 4.300 9,850 -0.08(-1.83%)
May 04, 2016 4.490 4.500 4.340 4.380 36,440 -0.11(-2.45%)
May 03, 2016 4.670 4.670 4.450 4.490 63,630 -0.25(-5.27%)
May 02, 2016 4.770 4.770 4.740 4.740 4,800 -0.01(-0.21%)
Apr 29, 2016 4.740 4.750 4.720 4.750 4,250 -0.02(-0.42%)
Apr 28, 2016 4.750 4.800 4.750 4.770 9,599 -0.03(-0.63%)
Apr 27, 2016 4.840 4.870 4.800 4.800 6,592 -0.04(-0.83%)
Apr 26, 2016 4.780 4.850 4.780 4.840 21,937 +0.06(+1.26%)
Apr 25, 2016 4.730 4.780 4.690 4.780 14,316 -0.02(-0.42%)
Apr 22, 2016 4.700 4.860 4.700 4.800 20,000 +0.10(+2.13%)
Apr 21, 2016 4.800 4.800 4.650 4.700 6,265 -0.05(-1.05%)
Apr 20, 2016 4.490 4.800 4.400 4.750 56,342 +0.38(+8.70%)
Apr 19, 2016 4.250 4.370 4.250 4.370 15,850 +0.03(+0.69%)
Apr 18, 2016 4.210 4.340 4.210 4.340 21,114 +0.08(+1.88%)
Apr 15, 2016 4.250 4.300 4.250 4.260 8,931 -0.03(-0.70%)
Apr 14, 2016 4.240 4.300 4.240 4.290 20,250 +0.04(+0.94%)
Apr 13, 2016 4.020 4.250 4.020 4.250 23,100 +0.17(+4.17%)
Apr 12, 2016 3.820 4.090 3.820 4.080 44,600 +0.18(+4.62%)
Apr 11, 2016 4.000 4.010 3.900 3.900 20,300 -0.05(-1.27%)
Apr 08, 2016 4.030 4.030 3.950 3.950 450 +0.10(+2.60%)
Apr 07, 2016 4.070 4.070 3.850 3.850 26,500 -0.23(-5.64%)
Apr 05, 2016 4.080 4.080 4.080 1 -0.16(-3.77%)
Apr 04, 2016 4.200 4.240 4.200 4.240 3,300 +0.04(+0.95%)
Mar 31, 2016 4.200 4.200 4.200 50 -0.04(-0.94%)
Mar 30, 2016 4.100 4.240 4.100 4.240 13,900 +0.19(+4.69%)
Mar 29, 2016 4.100 4.100 4.050 4.050 11,081 -0.14(-3.34%)
Mar 28, 2016 4.060 4.190 4.060 4.190 23,500 +0.11(+2.70%)
Mar 24, 2016 4.080 4.080 4.080 0 -0.11(-2.63%)
Mar 23, 2016 4.200 4.260 4.190 4.190 4,000 -0.01(-0.24%)
Mar 22, 2016 4.270 4.280 4.180 4.200 9,200 -0.09(-2.10%)
Mar 21, 2016 4.250 4.300 4.220 4.290 10,582 -0.01(-0.23%)
Mar 18, 2016 4.480 4.480 4.300 4.300 4,470 -0.10(-2.27%)
Mar 17, 2016 4.300 4.400 4.300 4.400 9,100 +0.15(+3.53%)
Mar 16, 2016 4.260 4.340 4.250 4.250 6,515 -0.01(-0.23%)
Mar 15, 2016 4.220 4.260 4.200 4.260 10,550 +0.02(+0.47%)
Mar 14, 2016 4.170 4.360 4.170 4.240 16,200 +0.01(+0.24%)
Mar 11, 2016 3.980 4.230 3.960 4.230 38,456 +0.31(+7.91%)
Mar 10, 2016 4.100 4.100 3.870 3.920 22,425 -0.15(-3.69%)
Mar 09, 2016 4.010 4.120 4.000 4.070 30,372 +0.07(+1.75%)
Mar 08, 2016 3.980 4.010 3.920 4.000 5,200 -0.08(-1.96%)
Mar 07, 2016 3.980 4.090 3.770 4.080 51,580 +0.10(+2.51%)
Mar 04, 2016 3.880 3.980 3.850 3.980 4,140 +0.13(+3.38%)
Mar 03, 2016 3.950 3.950 3.850 3.850 3,600 -0.01(-0.26%)
Mar 02, 2016 4.000 4.000 3.800 3.860 18,913 -0.06(-1.53%)
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.