Canada markets open in 8 hours 1 minute

Brompton Lifeco Split Corp. (LCS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.78+0.21 (+3.20%)
At close: 03:50PM EDT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20246.646.786.616.786.7828,000
Jun 07, 20246.696.706.556.576.5710,200
Jun 06, 20246.616.656.556.606.6015,800
Jun 05, 20246.726.796.606.646.6413,500
Jun 04, 20246.756.756.676.686.68400
Jun 03, 20246.806.806.616.626.623,400
May 31, 20246.716.716.596.666.6620,900
May 31, 20240.075 Dividend
May 30, 20246.776.936.766.846.7616,100
May 29, 20247.007.006.566.766.6914,000
May 28, 20247.207.206.966.986.9026,200
May 27, 20247.137.207.137.207.1213,700
May 24, 20247.057.147.057.147.0642,900
May 23, 20247.107.106.987.006.9219,200
May 22, 20247.097.097.047.087.0033,200
May 21, 20247.037.137.037.107.0211,000
May 17, 20246.907.066.907.056.9757,500
May 16, 20246.846.966.826.906.8220,400
May 15, 20246.926.926.836.836.7612,900
May 14, 20246.886.886.776.876.797,200
May 13, 20246.876.936.876.876.796,200
May 10, 20246.906.916.856.856.777,800
May 09, 20246.746.956.746.936.8545,400
May 08, 20246.696.756.646.736.664,400
May 07, 20246.676.736.616.616.5415,200
May 06, 20246.536.676.516.676.6022,800
May 03, 20246.366.526.366.506.4323,700
May 02, 20246.246.346.206.346.277,600
May 01, 20246.136.216.136.216.14900
Apr 30, 20246.266.266.146.146.0718,000
Apr 29, 20246.316.316.216.226.1515,300
Apr 29, 20240.075 Dividend
Apr 26, 20246.266.366.246.366.2216,600
Apr 25, 20246.246.246.096.216.0725,400
Apr 24, 20246.326.346.246.346.208,200
Apr 23, 20246.276.346.236.286.1444,400
Apr 22, 20246.106.266.106.256.1114,700
Apr 19, 20245.946.105.946.025.8845,000
Apr 18, 20245.886.015.865.975.8314,300
Apr 17, 20246.026.035.855.865.7397,200
Apr 16, 20246.156.155.966.015.8720,300
Apr 15, 20246.186.306.056.085.9432,700
Apr 12, 20246.446.496.016.156.0163,200
Apr 11, 20246.746.756.436.436.2864,100
Apr 10, 20246.856.856.716.716.5624,000
Apr 09, 20246.856.866.806.826.677,300
Apr 08, 20246.927.006.826.856.6937,700
Apr 05, 20246.726.946.726.866.7011,900
Apr 04, 20246.906.906.696.696.549,000
Apr 03, 20246.866.916.866.886.7211,200
Apr 02, 20246.866.906.766.766.6143,100
Apr 01, 20247.047.076.966.966.8014,000
Mar 28, 20247.007.107.007.086.9212,300
Mar 27, 20246.967.036.967.006.842,900
Mar 27, 20240.075 Dividend
Mar 26, 20247.017.047.017.046.8118,600
Mar 25, 20247.037.066.966.986.7522,200
Mar 22, 20247.137.156.987.006.7743,400
Mar 21, 20247.157.257.157.166.9230,000
Mar 20, 20247.057.147.057.146.9028,900
Mar 19, 20247.087.117.037.076.8464,100
Mar 18, 20247.077.077.047.056.824,100
Mar 15, 20247.057.087.007.076.8421,200
Mar 14, 20247.067.066.926.976.7415,500
Mar 13, 20247.007.056.987.006.7710,100
Mar 12, 20247.017.066.986.986.7527,100
Mar 11, 20246.957.056.937.026.7933,000
Mar 08, 20247.087.086.967.006.7715,300
Mar 07, 20246.917.106.917.086.8558,500
Mar 06, 20246.876.966.846.846.6144,100
Mar 05, 20246.816.916.816.866.6313,900
Mar 04, 20246.646.736.646.726.505,600
Mar 01, 20246.686.766.636.686.4624,900
Feb 29, 20246.636.686.586.626.4037,600
Feb 28, 20246.746.806.596.606.3852,600
Feb 28, 20240.075 Dividend
Feb 27, 20246.896.896.706.806.5025,600
Feb 26, 20246.967.006.806.846.5425,900
Feb 23, 20246.907.036.896.956.6554,100
Feb 22, 20246.856.976.856.946.6415,400
Feb 21, 20247.047.046.676.786.4835,300
Feb 20, 20247.047.157.007.086.7768,800
Feb 16, 20247.057.117.047.076.7617,900
Feb 15, 20246.677.156.677.056.74108,500
Feb 14, 20246.596.656.596.616.3217,800
Feb 13, 20246.646.646.366.416.139,900
Feb 12, 20246.626.776.626.686.398,900
Feb 09, 20246.766.766.596.726.4310,200
Feb 08, 20246.786.786.666.756.4526,900
Feb 07, 20246.626.826.626.796.4942,300
Feb 06, 20246.476.646.476.646.3522,700
Feb 05, 20246.456.496.456.486.201,800
Feb 02, 20246.546.546.406.536.241,800
Feb 01, 20246.566.566.356.506.2212,900
Jan 31, 20246.506.596.506.586.2910,200
Jan 30, 20246.526.606.486.566.2741,400
Jan 30, 20240.075 Dividend
Jan 29, 20246.536.586.536.556.1910,100
Jan 26, 20246.556.606.506.606.2430,200
Jan 25, 20246.496.566.486.556.1911,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...