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, 2020 2.340 2.340 2.250 2.290 3,959 +0.08(+3.62%)
May 28, 2020 2.400 2.400 2.210 2.210 14,000 -0.19(-7.92%)
May 27, 2020 2.300 2.490 2.250 2.400 20,600 +0.07(+3.00%)
May 26, 2020 2.090 2.350 2.090 2.330 30,175 +0.23(+10.95%)
May 25, 2020 2.000 2.100 2.000 2.100 15,374 +0.02(+0.96%)
May 22, 2020 2.010 2.080 2.000 2.080 7,800 +0.01(+0.48%)
May 20, 2020 2.070 2.070 2.070 0 -0.03(-1.43%)
May 19, 2020 2.140 2.250 2.100 2.100 9,500 +0.05(+2.44%)
May 15, 2020 2.050 2.050 2.050 0 -0.03(-1.44%)
May 14, 2020 2.000 2.090 1.890 2.080 8,313 -0.01(-0.48%)
May 13, 2020 2.210 2.230 2.090 2.090 20,355 -0.12(-5.43%)
May 12, 2020 2.210 2.320 2.210 2.210 5,050 -0.13(-5.56%)
May 11, 2020 2.240 2.340 2.240 2.340 6,808 -0.03(-1.27%)
May 08, 2020 2.170 2.370 2.170 2.370 4,300 +0.20(+9.22%)
May 07, 2020 2.300 2.300 2.170 2.170 17,572 -0.11(-4.82%)
May 06, 2020 2.360 2.360 2.280 2.280 2,710 +0.05(+2.24%)
May 05, 2020 2.300 2.350 2.230 2.230 13,321 -0.06(-2.62%)
May 04, 2020 2.360 2.360 2.250 2.290 16,646 -0.08(-3.38%)
May 01, 2020 2.420 2.420 2.360 2.370 20,002 -0.07(-2.87%)
Apr 30, 2020 2.560 2.560 2.430 2.440 18,225 -0.12(-4.69%)
Apr 29, 2020 2.350 2.560 2.300 2.560 11,117 +0.34(+15.32%)
Apr 28, 2020 2.260 2.310 2.220 2.220 9,650 +0.04(+1.83%)
Apr 27, 2020 2.090 2.180 2.090 2.180 28,050 +0.12(+5.83%)
Apr 24, 2020 2.020 2.060 2.020 2.060 11,354 +0.02(+0.98%)
Apr 23, 2020 2.030 2.040 2.020 2.040 3,000 -0.03(-1.45%)
Apr 22, 2020 2.130 2.130 2.040 2.070 27,904 -0.01(-0.48%)
Apr 21, 2020 2.250 2.250 2.050 2.080 8,491 -0.14(-6.31%)
Apr 20, 2020 2.140 2.220 2.140 2.220 1,500 +0.02(+0.91%)
Apr 17, 2020 2.180 2.250 2.180 2.200 7,735 +0.11(+5.26%)
Apr 16, 2020 2.050 2.090 2.010 2.090 39,432 +0.05(+2.45%)
Apr 15, 2020 2.130 2.130 2.030 2.040 13,672 -0.13(-5.99%)
Apr 14, 2020 2.190 2.320 2.110 2.170 18,652 +0.06(+2.84%)
Apr 13, 2020 2.510 2.510 2.050 2.110 24,324 -0.21(-9.05%)
Apr 09, 2020 2.320 2.320 2.320 0 +0.16(+7.41%)
Apr 08, 2020 2.160 2.160 2.160 2.160 1,900 +0.06(+2.86%)
Apr 07, 2020 2.140 2.300 2.060 2.100 49,541 +0.09(+4.48%)
Apr 06, 2020 2.000 2.100 2.000 2.010 32,719 +0.23(+12.92%)
Apr 03, 2020 2.100 2.100 1.780 1.780 34,475 -0.22(-11.00%)
Apr 02, 2020 2.150 2.150 1.900 2.000 21,508 -0.07(-3.38%)
Apr 01, 2020 2.140 2.230 2.070 2.070 11,281 -0.28(-11.91%)
Mar 31, 2020 2.180 2.500 2.180 2.350 38,360 +0.17(+7.80%)
Mar 30, 2020 2.280 2.280 2.000 2.180 55,884 +0.19(+9.55%)
Mar 27, 2020 1.980 2.000 1.740 1.990 25,725 -0.09(-4.33%)
Mar 26, 2020 2.100 2.400 2.000 2.080 42,291 +0.04(+1.96%)
Mar 25, 2020 1.690 2.350 1.690 2.040 55,054 +0.35(+20.71%)
Mar 24, 2020 1.400 1.750 1.300 1.690 80,159 +0.34(+25.19%)
Mar 23, 2020 1.550 1.550 1.260 1.350 40,292 -0.21(-13.46%)
Mar 20, 2020 1.600 1.830 1.550 1.560 47,655 -0.03(-1.89%)
Mar 19, 2020 1.500 1.690 1.500 1.590 41,325 +0.08(+5.30%)
Mar 18, 2020 1.730 1.730 1.510 1.510 28,979 -0.22(-12.72%)
Mar 17, 2020 1.800 1.860 1.700 1.730 17,530 -0.04(-2.26%)
Mar 16, 2020 1.920 1.920 1.640 1.770 65,761 -0.33(-15.71%)
Mar 13, 2020 1.840 2.220 1.740 2.100 89,287 +0.49(+30.43%)
Mar 12, 2020 2.200 2.200 1.500 1.610 192,702 -0.85(-34.55%)
Mar 11, 2020 2.930 2.930 2.460 2.460 166,594 -0.58(-19.08%)
Mar 10, 2020 3.030 3.040 2.600 3.040 176,451 +0.45(+17.37%)
Mar 09, 2020 3.500 3.500 2.550 2.590 164,419 -1.23(-32.20%)
Mar 06, 2020 4.000 4.000 3.760 3.820 82,707 -0.34(-8.17%)
Mar 05, 2020 4.490 4.500 4.100 4.160 38,376 -0.39(-8.57%)
Mar 04, 2020 4.390 4.640 4.390 4.550 43,102 +0.23(+5.32%)
Mar 03, 2020 4.920 5.000 4.320 4.320 87,371 -0.38(-8.09%)
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.