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 22, 2024 7.090 7.090 7.040 7.080 33,215 -0.02(-0.28%)
May 21, 2024 7.030 7.130 7.030 7.100 11,041 +0.05(+0.71%)
May 17, 2024 7.050 0 +0.15(+2.17%)
May 16, 2024 6.840 6.960 6.820 6.900 20,406 +0.07(+1.02%)
May 15, 2024 6.920 6.920 6.830 6.830 12,880 -0.04(-0.58%)
May 14, 2024 6.880 6.880 6.770 6.870 7,206 +0.00(+0.00%)
May 13, 2024 6.870 6.930 6.870 6.870 6,200 +0.02(+0.29%)
May 10, 2024 6.900 6.910 6.850 6.850 7,828 -0.08(-1.15%)
May 09, 2024 6.740 6.950 6.740 6.930 45,445 +0.20(+2.97%)
May 08, 2024 6.690 6.750 6.640 6.730 4,355 +0.12(+1.82%)
May 07, 2024 6.670 6.730 6.610 6.610 15,167 -0.06(-0.90%)
May 06, 2024 6.530 6.670 6.510 6.670 22,813 +0.17(+2.62%)
May 03, 2024 6.360 6.520 6.360 6.500 23,660 +0.16(+2.52%)
May 02, 2024 6.240 6.340 6.200 6.340 7,562 +0.13(+2.09%)
May 01, 2024 6.130 6.210 6.130 6.210 900 +0.07(+1.14%)
Apr 30, 2024 6.260 6.260 6.140 6.140 18,049 -0.08(-1.29%)
Apr 29, 2024 6.310 6.310 6.210 6.220 15,261 -0.14(-2.20%)
Apr 26, 2024 6.260 6.360 6.240 6.360 16,572 +0.15(+2.42%)
Apr 25, 2024 6.240 6.240 6.090 6.210 25,388 -0.13(-2.05%)
Apr 24, 2024 6.320 6.340 6.240 6.340 8,210 +0.06(+0.96%)
Apr 23, 2024 6.270 6.340 6.230 6.280 44,441 +0.03(+0.48%)
Apr 22, 2024 6.100 6.260 6.100 6.250 14,731 +0.23(+3.82%)
Apr 19, 2024 5.940 6.100 5.940 6.020 45,023 +0.05(+0.84%)
Apr 18, 2024 5.880 6.010 5.860 5.970 14,254 +0.11(+1.88%)
Apr 17, 2024 6.020 6.030 5.850 5.860 97,248 -0.15(-2.50%)
Apr 16, 2024 6.150 6.150 5.960 6.010 20,303 -0.07(-1.15%)
Apr 15, 2024 6.180 6.300 6.050 6.080 32,691 -0.07(-1.14%)
Apr 12, 2024 6.440 6.490 6.010 6.150 63,168 -0.28(-4.35%)
Apr 11, 2024 6.740 6.750 6.430 6.430 64,057 -0.28(-4.17%)
Apr 10, 2024 6.850 6.850 6.710 6.710 24,042 -0.11(-1.61%)
Apr 09, 2024 6.850 6.860 6.800 6.820 7,269 -0.03(-0.44%)
Apr 08, 2024 6.920 7.000 6.820 6.850 37,722 -0.01(-0.15%)
Apr 05, 2024 6.720 6.940 6.720 6.860 11,852 +0.17(+2.54%)
Apr 04, 2024 6.900 6.900 6.690 6.690 9,042 -0.19(-2.76%)
Apr 03, 2024 6.860 6.910 6.860 6.880 11,216 +0.12(+1.78%)
Apr 02, 2024 6.860 6.900 6.760 6.760 43,061 -0.20(-2.87%)
Apr 01, 2024 7.040 7.070 6.960 6.960 14,019 -0.12(-1.69%)
Mar 28, 2024 7.080 0 +0.08(+1.14%)
Mar 27, 2024 6.960 7.030 6.960 7.000 2,913 -0.04(-0.57%)
Mar 26, 2024 7.010 7.040 7.010 7.040 18,603 +0.06(+0.86%)
Mar 25, 2024 7.030 7.060 6.960 6.980 22,203 -0.02(-0.29%)
Mar 22, 2024 7.130 7.150 6.980 7.000 43,390 -0.16(-2.23%)
Mar 21, 2024 7.150 7.250 7.150 7.160 30,041 +0.02(+0.28%)
Mar 20, 2024 7.050 7.140 7.050 7.140 28,869 +0.07(+0.99%)
Mar 19, 2024 7.080 7.110 7.030 7.070 64,076 +0.02(+0.28%)
Mar 18, 2024 7.070 7.070 7.040 7.050 4,082 -0.02(-0.28%)
Mar 15, 2024 7.050 7.080 7.000 7.070 21,195 +0.10(+1.43%)
Mar 14, 2024 7.060 7.060 6.920 6.970 15,453 -0.03(-0.43%)
Mar 13, 2024 7.000 7.050 6.980 7.000 10,098 +0.02(+0.29%)
Mar 12, 2024 7.010 7.060 6.980 6.980 27,148 -0.04(-0.57%)
Mar 11, 2024 6.950 7.050 6.930 7.020 32,997 +0.02(+0.29%)
Mar 08, 2024 7.080 7.080 6.960 7.000 15,276 -0.08(-1.13%)
Mar 07, 2024 6.910 7.100 6.910 7.080 58,486 +0.24(+3.51%)
Mar 06, 2024 6.870 6.960 6.840 6.840 44,111 -0.02(-0.29%)
Mar 05, 2024 6.810 6.910 6.810 6.860 13,900 +0.14(+2.08%)
Mar 04, 2024 6.640 6.730 6.640 6.720 5,645 +0.04(+0.60%)
Mar 01, 2024 6.680 6.760 6.630 6.680 24,850 +0.06(+0.91%)
Feb 29, 2024 6.630 6.680 6.580 6.620 37,579 +0.02(+0.30%)
Feb 28, 2024 6.740 6.800 6.590 6.600 52,641 -0.20(-2.94%)
Feb 27, 2024 6.890 6.890 6.700 6.800 25,573 -0.04(-0.58%)
Feb 26, 2024 6.960 7.000 6.800 6.840 25,866 -0.11(-1.58%)
Feb 23, 2024 6.900 7.030 6.890 6.950 54,075 +0.01(+0.14%)
Feb 22, 2024 6.850 6.970 6.850 6.940 15,430 +0.16(+2.36%)
Feb 21, 2024 7.040 7.040 6.670 6.780 35,289 -0.30(-4.24%)
Feb 20, 2024 7.040 7.150 7.000 7.080 68,771 +0.01(+0.14%)
Feb 16, 2024 7.070 0 +0.02(+0.28%)
Feb 15, 2024 6.670 7.150 6.670 7.050 108,542 +0.44(+6.66%)
Feb 14, 2024 6.590 6.650 6.590 6.610 17,824 +0.20(+3.12%)
Feb 13, 2024 6.640 6.640 6.360 6.410 9,877 -0.27(-4.04%)
Feb 12, 2024 6.620 6.770 6.620 6.680 8,877 -0.04(-0.60%)
Feb 09, 2024 6.760 6.760 6.590 6.720 10,218 -0.03(-0.44%)
Feb 08, 2024 6.780 6.780 6.660 6.750 26,876 -0.04(-0.59%)
Feb 07, 2024 6.620 6.820 6.620 6.790 42,341 +0.15(+2.26%)
Feb 06, 2024 6.470 6.640 6.470 6.640 22,742 +0.16(+2.47%)
Feb 05, 2024 6.450 6.490 6.450 6.480 1,814 -0.05(-0.77%)
Feb 02, 2024 6.540 6.540 6.400 6.530 1,760 +0.03(+0.46%)
Feb 01, 2024 6.560 6.560 6.350 6.500 12,880 -0.08(-1.22%)
Jan 31, 2024 6.500 6.590 6.500 6.580 10,166 +0.02(+0.30%)
Jan 30, 2024 6.520 6.600 6.480 6.560 41,412 +0.01(+0.15%)
Jan 29, 2024 6.530 6.580 6.530 6.550 10,067 -0.05(-0.76%)
Jan 26, 2024 6.550 6.600 6.500 6.600 30,240 +0.05(+0.76%)
Jan 25, 2024 6.490 6.560 6.480 6.550 11,327 +0.05(+0.77%)
Jan 24, 2024 6.460 6.500 6.450 6.500 35,904 +0.07(+1.09%)
Jan 23, 2024 6.330 6.440 6.330 6.430 9,450 +0.16(+2.55%)
Jan 22, 2024 6.230 6.350 6.230 6.270 5,906 +0.08(+1.29%)
Jan 19, 2024 6.150 6.230 5.980 6.190 26,351 +0.09(+1.48%)
Jan 18, 2024 6.150 6.150 6.100 6.100 3,985 -0.04(-0.65%)
Jan 17, 2024 6.240 6.240 6.100 6.140 11,318 -0.10(-1.60%)
Jan 16, 2024 6.270 6.270 6.190 6.240 6,433 +0.01(+0.16%)
Jan 15, 2024 6.220 6.230 6.190 6.230 8,384 +0.02(+0.32%)
Jan 12, 2024 6.290 6.290 6.200 6.210 6,274 +0.00(+0.00%)
Jan 11, 2024 6.380 6.380 6.170 6.210 20,682 -0.10(-1.58%)
Jan 10, 2024 6.330 6.330 6.310 6.310 931 -0.01(-0.16%)
Jan 09, 2024 6.400 6.400 6.290 6.320 16,940 -0.09(-1.40%)
Jan 08, 2024 6.400 6.460 6.400 6.410 9,814 +0.05(+0.79%)
Jan 05, 2024 6.410 6.410 6.320 6.360 8,300 +0.02(+0.32%)
Jan 04, 2024 6.350 6.440 6.310 6.340 18,810 +0.01(+0.16%)
Jan 03, 2024 6.390 6.390 6.220 6.330 5,307 -0.08(-1.25%)
Jan 02, 2024 6.470 6.470 6.400 6.410 16,333 +0.02(+0.31%)
Dec 29, 2023 6.390 0 -0.07(-1.08%)
Dec 28, 2023 6.430 6.460 6.400 6.460 20,705 +0.01(+0.16%)
Dec 27, 2023 6.440 6.600 6.430 6.450 20,393 +0.05(+0.78%)
Dec 22, 2023 6.400 0 +0.07(+1.11%)
Dec 21, 2023 6.480 6.490 6.310 6.330 16,866 -0.12(-1.86%)
Dec 20, 2023 6.500 6.560 6.450 6.450 42,615 -0.07(-1.07%)
Dec 19, 2023 6.400 6.520 6.400 6.520 37,984 +0.19(+3.00%)
Dec 18, 2023 6.450 6.450 6.330 6.330 17,713 -0.12(-1.86%)
Dec 15, 2023 6.550 6.550 6.400 6.450 17,214 -0.16(-2.42%)
Dec 14, 2023 6.680 6.680 6.560 6.610 29,498 -0.01(-0.15%)
Dec 13, 2023 6.610 6.670 6.580 6.620 25,231 +0.01(+0.15%)
Dec 12, 2023 6.540 6.650 6.520 6.610 48,321 +0.08(+1.23%)
Dec 11, 2023 6.450 6.540 6.430 6.530 39,796 +0.08(+1.24%)
Dec 08, 2023 6.350 6.470 6.350 6.450 22,854 +0.02(+0.31%)
Dec 07, 2023 6.370 6.430 6.370 6.430 5,294 +0.05(+0.78%)
Dec 06, 2023 6.390 6.450 6.350 6.380 32,676 +0.04(+0.63%)
Dec 05, 2023 6.300 6.400 6.300 6.340 25,117 +0.00(+0.00%)
Dec 04, 2023 6.250 6.400 6.250 6.340 36,708 +0.00(+0.00%)
Dec 01, 2023 6.240 6.340 6.240 6.340 20,135 +0.12(+1.93%)
Nov 30, 2023 6.170 6.230 6.170 6.220 12,025 +0.07(+1.14%)
Nov 29, 2023 6.140 6.190 6.130 6.150 4,325 -0.09(-1.44%)
Nov 28, 2023 6.450 6.450 6.140 6.240 66,875 -0.19(-2.95%)
Nov 27, 2023 6.380 6.430 6.250 6.430 32,252 +0.07(+1.10%)
Nov 24, 2023 6.250 6.370 6.250 6.360 25,269 +0.11(+1.76%)
Nov 23, 2023 6.250 6.290 6.210 6.250 14,376 +0.05(+0.81%)
Nov 22, 2023 6.140 6.230 6.130 6.200 22,462 +0.09(+1.47%)
Nov 21, 2023 6.110 6.130 6.060 6.110 27,272 -0.01(-0.16%)
Nov 20, 2023 6.060 6.120 5.980 6.120 17,559 +0.10(+1.66%)
Nov 17, 2023 5.940 6.070 5.920 6.020 37,768 +0.09(+1.52%)
Nov 16, 2023 5.940 5.940 5.880 5.930 25,414 +0.03(+0.51%)
Nov 15, 2023 5.790 5.900 5.790 5.900 26,200 +0.16(+2.79%)
Nov 14, 2023 5.480 5.740 5.480 5.740 38,290 +0.31(+5.71%)
Nov 13, 2023 5.420 5.440 5.390 5.430 18,269 +0.04(+0.74%)
Nov 10, 2023 5.380 5.390 5.260 5.390 22,811 +0.19(+3.65%)
Nov 09, 2023 5.090 5.300 5.090 5.200 27,157 +0.20(+4.00%)
Nov 08, 2023 5.090 5.090 5.000 5.000 12,203 -0.09(-1.77%)
Nov 07, 2023 5.160 5.160 4.990 5.090 8,503 -0.08(-1.55%)
Nov 06, 2023 5.280 5.280 5.130 5.170 6,992 -0.09(-1.71%)
Nov 03, 2023 5.000 5.290 4.980 5.260 91,965 +0.27(+5.41%)
Nov 02, 2023 4.770 5.000 4.770 4.990 67,700 +0.34(+7.31%)
Nov 01, 2023 4.560 4.680 4.490 4.650 37,141 +0.22(+4.97%)
Oct 31, 2023 4.330 4.430 4.320 4.430 22,550 +0.07(+1.61%)
Oct 30, 2023 4.190 4.400 4.190 4.360 19,497 +0.08(+1.87%)
Oct 27, 2023 4.570 4.570 4.260 4.280 73,753 -0.17(-3.82%)
Oct 26, 2023 4.560 4.640 4.450 4.450 63,255 +0.03(+0.68%)
Oct 25, 2023 4.450 4.550 4.370 4.420 146,450 +0.09(+2.08%)
Oct 24, 2023 5.000 5.000 4.190 4.330 425,772 -0.59(-11.99%)
Oct 23, 2023 4.850 4.970 4.780 4.920 22,672 +0.02(+0.41%)
Oct 20, 2023 5.290 5.290 4.830 4.900 41,296 -0.38(-7.20%)
Oct 19, 2023 5.400 5.470 5.280 5.280 20,390 -0.18(-3.30%)
Oct 18, 2023 5.670 5.670 5.460 5.460 14,216 -0.24(-4.21%)
Oct 17, 2023 5.650 5.740 5.650 5.700 5,452 +0.00(+0.00%)
Oct 16, 2023 5.720 5.800 5.670 5.700 17,066 +0.05(+0.88%)
Oct 13, 2023 5.640 5.680 5.620 5.650 6,995 +0.10(+1.80%)
Oct 12, 2023 5.800 5.800 5.550 5.550 9,169 -0.18(-3.14%)
Oct 11, 2023 5.610 5.790 5.610 5.730 36,200 +0.13(+2.32%)
Oct 10, 2023 5.500 5.600 5.500 5.600 13,244 +0.10(+1.82%)
Oct 06, 2023 5.500 0 +0.21(+3.97%)
Oct 05, 2023 5.030 5.290 5.030 5.290 18,223 +0.30(+6.01%)
Oct 04, 2023 5.080 5.080 4.850 4.990 30,044 +0.19(+3.96%)
Oct 03, 2023 5.120 5.240 4.790 4.800 55,977 -0.43(-8.22%)
Oct 02, 2023 5.780 5.780 5.160 5.230 21,045 -0.27(-4.91%)
Sep 29, 2023 5.570 5.600 5.480 5.500 6,270 -0.08(-1.43%)
Sep 28, 2023 5.510 5.650 5.500 5.580 14,695 -0.02(-0.36%)
Sep 27, 2023 5.880 5.880 5.520 5.600 33,811 -0.18(-3.11%)
Sep 26, 2023 5.850 5.870 5.780 5.780 5,148 -0.12(-2.03%)
Sep 25, 2023 5.950 6.050 5.900 5.900 18,520 -0.11(-1.83%)
Sep 22, 2023 6.000 6.030 5.960 6.010 9,923 +0.07(+1.18%)
Sep 21, 2023 6.100 6.120 5.940 5.940 20,765 -0.25(-4.04%)
Sep 20, 2023 6.170 6.280 6.170 6.190 41,705 +0.02(+0.32%)
Sep 19, 2023 6.100 6.170 6.050 6.170 18,294 +0.06(+0.98%)
Sep 18, 2023 6.120 6.150 6.030 6.110 15,492 -0.04(-0.65%)
Sep 15, 2023 6.010 6.150 5.960 6.150 32,072 +0.11(+1.82%)
Sep 14, 2023 5.880 6.100 5.880 6.040 18,828 +0.22(+3.78%)
Sep 13, 2023 5.930 5.940 5.820 5.820 8,787 -0.04(-0.68%)
Sep 12, 2023 5.900 5.940 5.850 5.860 5,751 +0.00(+0.00%)
Sep 11, 2023 5.700 5.880 5.700 5.860 16,033 +0.24(+4.27%)
Sep 08, 2023 5.560 5.620 5.540 5.620 15,570 +0.02(+0.36%)
Sep 07, 2023 5.700 5.700 5.600 5.600 28,147 -0.10(-1.75%)
Sep 06, 2023 5.630 5.870 5.530 5.700 23,750 -0.04(-0.70%)
Sep 05, 2023 5.710 5.740 5.520 5.740 31,379 -0.01(-0.17%)
Sep 01, 2023 5.750 0 +0.21(+3.79%)
Aug 31, 2023 5.600 5.600 5.540 5.540 3,513 +0.05(+0.91%)
Aug 30, 2023 5.430 5.520 5.420 5.490 21,265 +0.01(+0.18%)
Aug 29, 2023 5.260 5.490 5.260 5.480 42,930 +0.23(+4.38%)
Aug 28, 2023 5.360 5.360 5.250 5.250 22,272 -0.02(-0.38%)
Aug 25, 2023 5.290 5.290 5.270 5.270 5,025 -0.01(-0.19%)
Aug 24, 2023 5.270 5.340 5.250 5.280 25,835 +0.10(+1.93%)
Aug 23, 2023 5.010 5.250 5.010 5.180 25,084 +0.13(+2.57%)
Aug 22, 2023 5.190 5.190 4.990 5.050 50,354 -0.09(-1.75%)
Aug 21, 2023 5.360 5.360 5.110 5.140 51,752 -0.26(-4.81%)
Aug 18, 2023 5.710 5.710 5.360 5.400 34,215 -0.31(-5.43%)
Aug 17, 2023 5.790 5.930 5.710 5.710 22,345 -0.13(-2.23%)
Aug 16, 2023 5.840 5.870 5.790 5.840 18,562 -0.04(-0.68%)
Aug 15, 2023 6.110 6.120 5.880 5.880 28,440 -0.23(-3.76%)
Aug 14, 2023 6.100 6.190 6.050 6.110 47,964 -0.03(-0.49%)
Aug 11, 2023 6.200 6.200 6.140 6.140 16,689 +0.03(+0.49%)
Aug 10, 2023 6.140 6.160 6.090 6.110 21,283 +0.01(+0.16%)
Aug 09, 2023 6.160 6.160 6.090 6.100 3,904 -0.04(-0.65%)
Aug 08, 2023 6.060 6.160 6.050 6.140 17,793 -0.01(-0.16%)
Aug 04, 2023 6.150 0 -0.04(-0.65%)
Aug 03, 2023 6.200 6.330 6.160 6.190 7,939 +0.00(+0.00%)
Aug 02, 2023 6.480 6.480 6.190 6.190 6,736 -0.21(-3.28%)
Aug 01, 2023 6.400 6.400 6.330 6.400 11,560 +0.00(+0.00%)
Jul 31, 2023 6.420 6.440 6.300 6.400 9,440 -0.07(-1.08%)
Jul 28, 2023 6.480 6.500 6.450 6.470 25,065 +0.05(+0.78%)
Jul 27, 2023 6.390 6.500 6.390 6.420 22,542 -0.04(-0.62%)
Jul 26, 2023 6.360 6.480 6.300 6.460 48,617 +0.07(+1.10%)
Jul 25, 2023 6.420 6.450 6.300 6.390 32,484 -0.04(-0.62%)
Jul 24, 2023 6.370 6.440 6.350 6.430 18,453 +0.08(+1.26%)
Jul 21, 2023 6.270 6.360 6.240 6.350 36,544 +0.09(+1.44%)
Jul 20, 2023 6.250 6.260 6.210 6.260 12,837 +0.02(+0.32%)
Jul 19, 2023 6.250 6.270 6.200 6.240 17,275 -0.02(-0.32%)
Jul 18, 2023 6.150 6.260 6.150 6.260 52,018 +0.10(+1.62%)
Jul 17, 2023 6.140 6.160 6.080 6.160 21,725 +0.14(+2.33%)
Jul 14, 2023 6.060 6.060 6.020 6.020 2,451 -0.04(-0.66%)
Jul 13, 2023 6.040 6.080 6.000 6.060 14,320 +0.06(+1.00%)
Jul 12, 2023 6.000 6.000 6.000 6.000 5,309 +0.00(+0.00%)
Jul 11, 2023 5.870 6.020 5.870 6.000 51,548 +0.06(+1.01%)
Jul 10, 2023 5.980 5.980 5.900 5.940 10,009 +0.00(+0.00%)
Jul 07, 2023 6.060 6.060 5.940 5.940 21,095 -0.01(-0.17%)
Jul 06, 2023 5.970 5.970 5.910 5.950 6,497 -0.08(-1.33%)
Jul 05, 2023 6.080 6.080 6.000 6.030 5,600 +0.03(+0.50%)
Jul 04, 2023 6.090 6.090 6.000 6.000 41,897 -0.08(-1.32%)
Jun 30, 2023 6.080 0 +0.13(+2.18%)
Jun 29, 2023 5.930 5.950 5.920 5.950 2,043 -0.06(-1.00%)
Jun 28, 2023 6.080 6.080 6.000 6.010 55,008 -0.02(-0.33%)
Jun 27, 2023 5.930 6.070 5.930 6.030 47,400 +0.20(+3.43%)
Jun 26, 2023 5.690 5.850 5.690 5.830 5,434 +0.12(+2.10%)
Jun 23, 2023 5.810 5.850 5.700 5.710 59,498 -0.04(-0.70%)
Jun 22, 2023 6.030 6.030 5.750 5.750 46,000 -0.28(-4.64%)
Jun 21, 2023 6.020 6.080 6.020 6.030 17,766 -0.04(-0.66%)
Jun 20, 2023 6.130 6.150 6.070 6.070 10,448 -0.08(-1.30%)
Jun 19, 2023 6.130 6.150 6.090 6.150 17,349 +0.07(+1.15%)
Jun 16, 2023 6.200 6.200 6.060 6.080 35,343 -0.12(-1.94%)
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.