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 30, 2014 6.690 6.700 6.690 6.700 1,240 -0.08(-1.18%)
May 29, 2014 6.820 6.820 6.780 6.780 6,400 -0.14(-2.02%)
May 28, 2014 6.920 6.920 6.880 6.920 1,001 +0.07(+1.02%)
May 27, 2014 6.950 6.950 6.850 6.850 3,730 -0.05(-0.72%)
May 26, 2014 6.820 6.940 6.820 6.900 4,905 -0.05(-0.72%)
May 23, 2014 6.950 6.950 6.940 6.950 4,800 +0.14(+2.06%)
May 22, 2014 6.830 6.950 6.810 6.810 2,801 -0.04(-0.58%)
May 21, 2014 6.800 6.900 6.800 6.850 2,075 +0.02(+0.29%)
May 16, 2014 6.830 6.830 6.830 6.830 0 +0.01(+0.15%)
May 15, 2014 6.830 6.830 6.820 6.820 2,653 -0.03(-0.44%)
May 14, 2014 6.910 6.980 6.810 6.850 4,878 -0.10(-1.44%)
May 13, 2014 6.940 6.960 6.920 6.950 2,400 -0.03(-0.43%)
May 12, 2014 7.000 7.000 6.970 6.980 9,510 +0.01(+0.14%)
May 09, 2014 7.000 7.000 6.840 6.970 5,726 +0.07(+1.01%)
May 08, 2014 6.900 6.910 6.830 6.900 9,100 -0.10(-1.43%)
May 07, 2014 6.810 7.000 6.760 7.000 13,230 +0.15(+2.19%)
May 06, 2014 6.850 6.850 6.850 6.850 3,620 +0.00(+0.00%)
May 05, 2014 6.850 6.850 6.810 6.850 24,070 +0.00(+0.00%)
May 02, 2014 6.850 6.850 6.840 6.850 20,740 +0.05(+0.74%)
May 01, 2014 6.760 6.850 6.760 6.800 12,342 -0.04(-0.58%)
Apr 30, 2014 6.900 6.900 6.840 6.840 1,880 -0.07(-1.01%)
Apr 29, 2014 6.950 6.950 6.910 6.910 3,900 -0.09(-1.29%)
Apr 28, 2014 7.040 7.040 7.000 7.000 14,400 -0.05(-0.71%)
Apr 25, 2014 7.080 7.080 7.050 7.050 3,000 -0.02(-0.28%)
Apr 24, 2014 6.950 7.070 6.900 7.070 11,845 +0.12(+1.73%)
Apr 23, 2014 7.050 7.050 6.950 6.950 3,346 -0.05(-0.71%)
Apr 22, 2014 7.000 7.000 7.000 7.000 735 +0.00(+0.00%)
Apr 21, 2014 6.990 7.000 6.990 7.000 11,575 +0.00(+0.00%)
Apr 17, 2014 7.000 7.000 7.000 0 +0.03(+0.43%)
Apr 16, 2014 7.050 7.050 6.970 6.970 7,145 -0.08(-1.13%)
Apr 15, 2014 7.030 7.110 7.000 7.050 24,861 -0.16(-2.22%)
Apr 14, 2014 7.310 7.400 7.210 7.210 6,401 -0.24(-3.22%)
Apr 11, 2014 7.550 7.550 7.450 7.450 3,015 -0.20(-2.61%)
Apr 10, 2014 7.650 7.650 7.650 7.650 2,167 -0.04(-0.52%)
Apr 08, 2014 7.690 7.690 7.690 72 -0.01(-0.13%)
Apr 07, 2014 7.710 7.710 7.700 7.700 1,000 +0.03(+0.39%)
Apr 04, 2014 7.670 7.670 7.670 7.670 600 +0.11(+1.46%)
Apr 03, 2014 7.600 7.750 7.560 7.560 3,500 -0.21(-2.70%)
Apr 02, 2014 7.780 7.780 7.700 7.770 1,200 +0.15(+1.97%)
Mar 31, 2014 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 28, 2014 7.660 7.660 7.580 7.620 2,000 -0.08(-1.04%)
Mar 27, 2014 7.700 7.700 7.700 7.700 2,000 -0.17(-2.16%)
Mar 26, 2014 7.870 7.870 7.870 7.870 175 +0.17(+2.21%)
Mar 25, 2014 7.750 7.750 7.700 7.700 1,620 -0.01(-0.13%)
Mar 21, 2014 7.710 7.710 7.710 0 -0.09(-1.15%)
Mar 20, 2014 7.850 7.900 7.770 7.800 5,231 +0.15(+1.96%)
Mar 19, 2014 7.650 7.650 7.650 7.650 4,200 +0.04(+0.53%)
Mar 18, 2014 7.850 7.850 7.610 7.610 2,400 -0.03(-0.39%)
Mar 17, 2014 7.650 7.650 7.640 7.640 750 -0.01(-0.13%)
Mar 14, 2014 7.700 7.700 7.650 7.650 7,501 -0.05(-0.65%)
Mar 13, 2014 7.800 7.800 7.700 7.700 13,500 -0.10(-1.28%)
Mar 12, 2014 7.800 7.800 7.800 7.800 100 +0.15(+1.96%)
Mar 10, 2014 7.650 7.650 7.650 91 -0.06(-0.78%)
Mar 07, 2014 7.710 7.710 7.710 7.710 900 +0.11(+1.45%)
Mar 06, 2014 7.690 7.690 7.600 7.600 7,042 -0.06(-0.78%)
Mar 05, 2014 7.810 7.810 7.660 7.660 250 +0.00(+0.00%)
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.