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, 2018 6.760 6.800 6.630 6.670 15,909 -0.04(-0.60%)
May 30, 2018 6.750 6.750 6.710 6.710 1,475 -0.04(-0.59%)
May 29, 2018 6.860 6.860 6.750 6.750 14,459 -0.22(-3.16%)
May 28, 2018 6.960 6.970 6.900 6.970 14,335 +0.03(+0.43%)
May 25, 2018 6.950 6.950 6.940 6.940 3,429 +0.04(+0.58%)
May 24, 2018 6.880 6.980 6.800 6.900 17,312 +0.01(+0.15%)
May 23, 2018 7.040 7.040 6.800 6.890 16,350 -0.09(-1.29%)
May 22, 2018 7.000 7.090 6.960 6.980 22,600 -0.02(-0.29%)
May 18, 2018 7.000 7.000 7.000 0 +0.05(+0.72%)
May 17, 2018 7.000 7.000 6.950 6.950 9,210 -0.05(-0.71%)
May 16, 2018 6.990 7.000 6.990 7.000 5,550 +0.02(+0.29%)
May 15, 2018 7.000 7.000 6.930 6.980 7,962 +0.01(+0.14%)
May 14, 2018 6.940 6.990 6.880 6.970 8,913 +0.10(+1.46%)
May 11, 2018 6.930 6.930 6.790 6.870 5,450 +0.04(+0.59%)
May 10, 2018 6.820 6.860 6.790 6.830 11,363 +0.05(+0.74%)
May 09, 2018 6.740 6.780 6.720 6.780 4,360 -0.07(-1.02%)
May 08, 2018 6.730 6.860 6.730 6.850 14,150 +0.05(+0.74%)
May 07, 2018 6.800 6.800 6.800 6.800 200 +0.13(+1.95%)
May 04, 2018 6.760 6.760 6.660 6.670 5,627 -0.04(-0.60%)
May 03, 2018 6.710 6.710 6.710 6.710 2,500 +0.00(+0.00%)
May 02, 2018 6.840 6.840 6.710 6.710 15,400 -0.14(-2.04%)
May 01, 2018 6.880 6.880 6.850 6.850 7,000 -0.05(-0.72%)
Apr 30, 2018 6.880 6.900 6.850 6.900 11,800 +0.05(+0.73%)
Apr 27, 2018 6.910 6.910 6.850 6.850 2,093 -0.03(-0.44%)
Apr 26, 2018 6.810 6.940 6.810 6.880 13,825 +0.07(+1.03%)
Apr 25, 2018 6.810 6.810 6.810 6.810 433 -0.06(-0.87%)
Apr 24, 2018 6.890 6.910 6.760 6.870 20,684 +0.06(+0.88%)
Apr 23, 2018 6.740 6.820 6.710 6.810 35,646 +0.06(+0.89%)
Apr 20, 2018 6.590 6.750 6.590 6.750 21,076 +0.25(+3.85%)
Apr 19, 2018 6.550 6.550 6.500 6.500 4,300 -0.03(-0.46%)
Apr 18, 2018 6.650 6.650 6.530 6.530 1,075 +0.04(+0.62%)
Apr 17, 2018 6.550 6.560 6.420 6.490 17,020 -0.06(-0.92%)
Apr 16, 2018 6.530 6.600 6.500 6.550 5,443 -0.03(-0.46%)
Apr 13, 2018 6.580 6.580 6.580 6.580 206 +0.01(+0.15%)
Apr 12, 2018 6.580 6.580 6.510 6.570 9,000 +0.06(+0.92%)
Apr 11, 2018 6.610 6.610 6.510 6.510 8,065 -0.09(-1.36%)
Apr 10, 2018 6.600 6.650 6.600 6.600 4,850 +0.05(+0.76%)
Apr 09, 2018 6.650 6.650 6.450 6.550 3,113 +0.04(+0.61%)
Apr 06, 2018 6.560 6.600 6.510 6.510 2,835 -0.04(-0.61%)
Apr 05, 2018 6.490 6.650 6.490 6.550 2,600 +0.10(+1.55%)
Apr 04, 2018 6.350 6.450 6.250 6.450 21,966 +0.07(+1.10%)
Apr 03, 2018 6.320 6.580 6.310 6.380 7,500 -0.02(-0.31%)
Apr 02, 2018 6.750 6.780 6.150 6.400 72,887 -0.30(-4.48%)
Mar 29, 2018 6.700 6.700 6.700 0 +0.05(+0.75%)
Mar 28, 2018 6.780 6.780 6.460 6.650 28,790 -0.25(-3.62%)
Mar 27, 2018 6.920 6.970 6.900 6.900 9,450 -0.02(-0.29%)
Mar 26, 2018 6.990 7.020 6.920 6.920 10,250 -0.03(-0.43%)
Mar 23, 2018 7.080 7.080 6.900 6.950 16,980 -0.07(-1.00%)
Mar 22, 2018 7.240 7.240 7.020 7.020 7,000 -0.18(-2.50%)
Mar 21, 2018 7.120 7.220 7.120 7.200 5,558 +0.05(+0.70%)
Mar 20, 2018 7.100 7.150 7.100 7.150 12,079 +0.09(+1.27%)
Mar 19, 2018 7.120 7.030 7.060 11,110 -0.06(-0.84%)
Mar 16, 2018 7.100 7.120 7.100 7.120 8,234 +0.12(+1.71%)
Mar 15, 2018 7.040 7.050 7.000 7.000 5,662 +0.04(+0.57%)
Mar 14, 2018 6.940 7.000 6.940 6.960 6,840 +0.03(+0.43%)
Mar 13, 2018 6.950 6.950 6.930 6.930 1,400 -0.01(-0.14%)
Mar 12, 2018 6.940 6.970 6.920 6.940 1,966 +0.00(+0.00%)
Mar 09, 2018 6.850 6.940 6.850 6.940 5,371 +0.09(+1.31%)
Mar 08, 2018 6.815 6.850 6.815 6.850 1,400 +0.04(+0.59%)
Mar 07, 2018 6.770 6.840 6.770 6.810 5,050 -0.04(-0.58%)
Mar 06, 2018 6.860 6.870 6.850 6.850 2,465 -0.02(-0.29%)
Mar 05, 2018 6.770 6.870 6.710 6.870 8,100 +0.07(+1.03%)
Mar 02, 2018 6.770 6.820 6.650 6.800 14,468 +0.04(+0.59%)
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.