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, 2022 4.950 4.950 4.570 4.870 34,293 -0.09(-1.81%)
May 30, 2022 4.950 5.000 4.880 4.960 34,633 +0.08(+1.64%)
May 27, 2022 4.790 4.900 4.790 4.880 53,389 +0.10(+2.09%)
May 26, 2022 4.730 4.920 4.600 4.780 71,500 +0.11(+2.36%)
May 25, 2022 4.750 4.790 4.650 4.670 40,805 -0.03(-0.64%)
May 24, 2022 4.750 4.750 4.400 4.700 36,060 +0.04(+0.86%)
May 20, 2022 4.660 0 -0.01(-0.21%)
May 19, 2022 4.670 4.690 4.600 4.670 28,839 +0.06(+1.30%)
May 18, 2022 4.740 4.740 4.600 4.610 50,672 -0.11(-2.33%)
May 17, 2022 4.400 4.750 4.400 4.720 139,404 +0.33(+7.52%)
May 16, 2022 4.360 4.390 4.170 4.390 77,961 +0.07(+1.62%)
May 13, 2022 4.400 4.450 4.280 4.320 108,872 +0.00(+0.00%)
May 12, 2022 4.940 4.940 4.320 4.320 69,394 -0.69(-13.77%)
May 11, 2022 5.070 5.100 4.990 5.010 19,856 -0.06(-1.18%)
May 10, 2022 5.400 5.400 5.000 5.070 17,341 -0.13(-2.50%)
May 09, 2022 5.500 5.500 5.130 5.200 65,910 -0.33(-5.97%)
May 06, 2022 5.600 5.750 5.500 5.530 25,608 -0.07(-1.25%)
May 05, 2022 5.880 5.880 5.500 5.600 48,020 -0.28(-4.76%)
May 04, 2022 5.770 5.880 5.750 5.880 9,238 +0.15(+2.62%)
May 03, 2022 5.520 5.760 5.520 5.730 25,773 +0.23(+4.18%)
May 02, 2022 5.990 5.990 5.420 5.500 92,401 -0.50(-8.33%)
Apr 29, 2022 6.100 6.100 6.000 6.000 67,379 -0.15(-2.44%)
Apr 28, 2022 6.250 6.250 6.100 6.150 18,668 +0.03(+0.49%)
Apr 27, 2022 6.160 6.200 6.100 6.120 40,434 -0.01(-0.16%)
Apr 26, 2022 6.320 6.320 6.130 6.130 92,009 -0.14(-2.23%)
Apr 25, 2022 6.330 6.330 6.110 6.270 58,520 -0.09(-1.42%)
Apr 22, 2022 6.390 6.390 6.300 6.360 26,595 -0.04(-0.63%)
Apr 21, 2022 6.430 6.470 6.400 6.400 74,281 -0.03(-0.47%)
Apr 20, 2022 6.430 6.430 6.420 6.430 15,259 +0.03(+0.47%)
Apr 19, 2022 6.390 6.440 6.350 6.400 20,697 +0.01(+0.16%)
Apr 18, 2022 6.430 6.440 6.390 6.390 19,467 -0.01(-0.16%)
Apr 14, 2022 6.400 0 +0.00(+0.00%)
Apr 13, 2022 6.410 6.410 6.330 6.400 46,143 -0.04(-0.62%)
Apr 12, 2022 6.480 6.480 6.420 6.440 41,124 +0.01(+0.16%)
Apr 11, 2022 6.490 6.500 6.420 6.430 18,762 -0.05(-0.77%)
Apr 08, 2022 6.500 6.500 6.450 6.480 49,572 -0.07(-1.07%)
Apr 07, 2022 6.320 6.550 6.310 6.550 81,498 +0.22(+3.48%)
Apr 06, 2022 6.500 6.500 6.320 6.330 79,607 -0.17(-2.62%)
Apr 05, 2022 6.520 6.520 6.490 6.500 53,188 -0.01(-0.15%)
Apr 04, 2022 6.580 6.600 6.500 6.510 36,257 -0.04(-0.61%)
Apr 01, 2022 6.500 6.550 6.460 6.550 98,552 +0.08(+1.24%)
Mar 31, 2022 6.450 6.490 6.450 6.470 402,065 -0.24(-3.58%)
Mar 30, 2022 6.830 6.830 6.710 6.710 33,618 -0.19(-2.75%)
Mar 29, 2022 6.850 6.950 6.850 6.900 36,887 +0.10(+1.47%)
Mar 28, 2022 6.810 6.850 6.800 6.800 11,508 -0.01(-0.15%)
Mar 25, 2022 6.800 6.820 6.750 6.810 26,085 +0.01(+0.15%)
Mar 24, 2022 6.870 6.870 6.710 6.800 11,728 +0.08(+1.19%)
Mar 23, 2022 6.850 6.850 6.650 6.720 29,057 -0.14(-2.04%)
Mar 22, 2022 6.750 6.880 6.750 6.860 32,774 +0.15(+2.24%)
Mar 21, 2022 6.680 6.750 6.680 6.710 27,568 +0.07(+1.05%)
Mar 18, 2022 6.640 6.640 6.600 6.640 29,737 +0.00(+0.00%)
Mar 17, 2022 6.640 6.640 6.530 6.640 6,879 +0.01(+0.15%)
Mar 16, 2022 6.400 6.640 6.400 6.630 23,974 +0.30(+4.74%)
Mar 15, 2022 6.460 6.460 6.280 6.330 18,655 +0.06(+0.96%)
Mar 14, 2022 6.310 6.340 6.270 6.270 19,152 +0.01(+0.16%)
Mar 11, 2022 6.280 6.330 6.250 6.260 17,106 +0.07(+1.13%)
Mar 10, 2022 6.090 6.190 6.080 6.190 55,322 +0.05(+0.81%)
Mar 09, 2022 6.100 6.180 6.100 6.140 80,576 +0.09(+1.49%)
Mar 08, 2022 6.100 6.120 6.030 6.050 39,012 -0.02(-0.33%)
Mar 07, 2022 6.380 6.380 6.070 6.070 65,375 -0.32(-5.01%)
Mar 04, 2022 6.570 6.570 6.370 6.390 50,901 -0.19(-2.89%)
Mar 03, 2022 6.530 6.680 6.530 6.580 29,981 -0.09(-1.35%)
Mar 02, 2022 6.650 6.720 6.600 6.670 27,052 +0.07(+1.06%)
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.