Canada Markets open in 5 hrs 27 mins

Brompton Lifeco Split Corp. (LCS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.2400+0.1300 (+3.16%)
At close: 2:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 2020------
Nov. 27, 20204.12004.24004.12004.24004.24002,700
Nov. 26, 20204.10004.17004.10004.11004.11007,200
Nov. 25, 20204.21004.21004.10004.10004.100013,400
Nov. 24, 20204.05004.31004.05004.25004.250056,200
Nov. 23, 20203.83004.06003.80003.99003.990032,100
Nov. 20, 20203.84003.84003.70003.70003.700013,700
Nov. 19, 20203.84003.84003.66003.66003.66006,700
Nov. 18, 20203.80003.85003.80003.83003.83005,600
Nov. 17, 20203.68003.80003.68003.80003.800020,700
Nov. 16, 20203.58003.75003.58003.74003.740028,000
Nov. 13, 20203.35003.40003.35003.40003.400015,900
Nov. 12, 20203.45003.45003.33003.33003.33001,200
Nov. 11, 20203.52003.59003.47003.47003.470015,000
Nov. 10, 20203.12003.50003.11003.50003.500041,700
Nov. 09, 20202.85003.30002.85003.28003.280072,000
Nov. 06, 20202.80002.81002.74002.74002.740010,300
Nov. 05, 20202.80002.80002.80002.80002.80002,000
Nov. 04, 20202.70002.80002.70002.80002.800022,100
Nov. 03, 20202.37002.60002.35002.60002.600020,900
Nov. 02, 20202.31002.31002.31002.31002.31002,600
Oct. 30, 20202.29002.29002.29002.29002.29001,000
Oct. 29, 20202.21002.34002.21002.25002.25008,400
Oct. 28, 20202.30002.30002.20002.28002.280021,900
Oct. 27, 20202.40002.40002.38002.38002.38004,300
Oct. 26, 20202.54002.54002.54002.54002.540015,000
Oct. 23, 20202.54002.62002.54002.60002.600011,500
Oct. 22, 20202.40002.50002.40002.50002.50004,900
Oct. 21, 20202.40002.45002.40002.45002.45004,800
Oct. 20, 20202.45002.45002.40002.40002.40007,400
Oct. 19, 20202.40002.40002.38002.38002.380023,300
Oct. 16, 20202.32002.40002.32002.36002.360016,600
Oct. 15, 20202.35002.35002.30002.31002.31007,500
Oct. 14, 20202.44002.50002.37002.37002.37009,200
Oct. 13, 20202.45002.45002.37002.43002.43008,600
Oct. 09, 20202.50002.62002.50002.54002.540016,300
Oct. 08, 20202.51002.52002.51002.52002.52005,200
Oct. 07, 20202.49002.50002.49002.50002.5000200
Oct. 06, 20202.47002.53002.43002.43002.430011,400
Oct. 05, 20202.42002.43002.37002.43002.43001,400
Oct. 02, 20202.28002.33002.27002.27002.27007,900
Oct. 01, 20202.28002.28002.28002.28002.2800-
Sep. 30, 20202.30002.30002.28002.28002.28009,700
Sep. 29, 20202.32002.32002.25002.25002.25008,900
Sep. 28, 20202.35002.41002.35002.40002.40009,400
Sep. 25, 20202.25002.25002.25002.25002.2500-
Sep. 24, 20202.25002.25002.25002.25002.2500-
Sep. 23, 20202.30002.30002.25002.25002.25002,500
Sep. 22, 20202.26002.30002.25002.27002.27006,300
Sep. 21, 20202.30002.30002.23002.27002.27008,900
Sep. 18, 20202.42002.48002.31002.31002.31005,200
Sep. 17, 20202.40002.40002.35002.35002.35001,500
Sep. 16, 20202.50002.50002.40002.40002.40007,500
Sep. 15, 20202.49002.50002.49002.50002.50008,200
Sep. 14, 20202.51002.51002.50002.50002.50001,100
Sep. 11, 20202.44002.45002.40002.45002.45007,800
Sep. 10, 20202.44002.47002.44002.45002.45004,100
Sep. 09, 20202.56002.60002.56002.60002.60001,500
Sep. 08, 20202.59002.59002.59002.59002.5900100
Sep. 04, 20202.45002.65002.45002.65002.65003,100
Sep. 03, 20202.69002.70002.55002.55002.550010,300
Sep. 02, 20202.61002.67002.60002.67002.67003,200
Sep. 01, 20202.56002.63002.56002.63002.630014,200
Aug. 31, 20202.86002.86002.70002.70002.70005,100
Aug. 28, 20202.75002.88002.75002.86002.860012,300
Aug. 27, 20202.77003.00002.77003.00003.00009,400
Aug. 26, 20202.66002.66002.65002.66002.66003,100
Aug. 25, 20202.70002.70002.70002.70002.70004,800
Aug. 24, 20202.56002.75002.56002.72002.72007,600
Aug. 21, 20202.55002.55002.55002.55002.55001,500
Aug. 20, 20202.60002.60002.59002.59002.59003,200
Aug. 19, 20202.63002.66002.63002.63002.63004,500
Aug. 18, 20202.64002.75002.63002.64002.64008,200
Aug. 17, 20202.76002.76002.65002.66002.660021,400
Aug. 14, 20202.75002.76002.75002.76002.760016,100
Aug. 13, 20202.85002.85002.80002.80002.800023,400
Aug. 12, 20202.83003.10002.83002.99002.990030,300
Aug. 11, 20202.58002.80002.58002.80002.800033,400
Aug. 10, 20202.55002.56002.45002.56002.560035,200
Aug. 07, 20202.40002.50002.29002.50002.50009,300
Aug. 06, 20202.12002.40002.12002.40002.400011,100
Aug. 05, 20202.01002.20002.01002.20002.200014,500
Aug. 04, 20202.11002.11002.06002.06002.060011,100
Jul. 31, 20202.10002.10002.10002.10002.10002,700
Jul. 30, 20202.10002.19002.10002.19002.19007,800
Jul. 29, 20202.11002.17002.11002.14002.140010,600
Jul. 28, 20202.14002.14002.12002.12002.12002,700
Jul. 27, 20202.21002.27002.20002.27002.27002,400
Jul. 24, 20202.21002.21002.21002.21002.2100700
Jul. 23, 20202.26002.26002.26002.26002.26002,000
Jul. 22, 20202.26002.27002.25002.25002.2500900
Jul. 21, 20202.32002.34002.32002.34002.34003,500
Jul. 20, 20202.27002.27002.25002.25002.25002,900
Jul. 17, 20202.25002.27002.25002.27002.27004,000
Jul. 16, 20202.29002.29002.25002.25002.25007,700
Jul. 15, 20202.27002.35002.22002.35002.35007,800
Jul. 14, 20202.15002.15002.15002.15002.1500-
Jul. 13, 20202.03002.15002.03002.15002.150016,800
Jul. 10, 20201.90002.14001.90002.14002.140014,400
Jul. 09, 20202.11002.11001.90001.95001.950030,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...