Canada markets close in 4 hours 25 minutes

Brompton Lifeco Split Corp. (LCS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.07+0.10 (+1.68%)
As of 10:23AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20245.946.075.946.076.0730,993
Apr 18, 20245.886.015.865.975.9714,300
Apr 17, 20246.026.035.855.865.8697,200
Apr 16, 20246.156.155.966.016.0120,300
Apr 15, 20246.186.306.056.086.0832,700
Apr 12, 20246.446.496.016.156.1563,200
Apr 11, 20246.746.756.436.436.4364,100
Apr 10, 20246.856.856.716.716.7124,000
Apr 09, 20246.856.866.806.826.827,300
Apr 08, 20246.927.006.826.856.8537,700
Apr 05, 20246.726.946.726.866.8611,900
Apr 04, 20246.906.906.696.696.699,000
Apr 03, 20246.866.916.866.886.8811,200
Apr 02, 20246.866.906.766.766.7643,100
Apr 01, 20247.047.076.966.966.9614,000
Mar 28, 20247.007.107.007.087.0812,300
Mar 27, 20246.967.036.967.007.002,900
Mar 27, 20240.075 Dividend
Mar 26, 20247.017.047.017.046.9618,600
Mar 25, 20247.037.066.966.986.9122,200
Mar 22, 20247.137.156.987.006.9343,400
Mar 21, 20247.157.257.157.167.0830,000
Mar 20, 20247.057.147.057.147.0628,900
Mar 19, 20247.087.117.037.076.9964,100
Mar 18, 20247.077.077.047.056.974,100
Mar 15, 20247.057.087.007.076.9921,200
Mar 14, 20247.067.066.926.976.9015,500
Mar 13, 20247.007.056.987.006.9310,100
Mar 12, 20247.017.066.986.986.9127,100
Mar 11, 20246.957.056.937.026.9533,000
Mar 08, 20247.087.086.967.006.9315,300
Mar 07, 20246.917.106.917.087.0058,500
Mar 06, 20246.876.966.846.846.7744,100
Mar 05, 20246.816.916.816.866.7913,900
Mar 04, 20246.646.736.646.726.655,600
Mar 01, 20246.686.766.636.686.6124,900
Feb 29, 20246.636.686.586.626.5537,600
Feb 28, 20246.746.806.596.606.5352,600
Feb 28, 20240.075 Dividend
Feb 27, 20246.896.896.706.806.6525,600
Feb 26, 20246.967.006.806.846.6925,900
Feb 23, 20246.907.036.896.956.8054,100
Feb 22, 20246.856.976.856.946.7915,400
Feb 21, 20247.047.046.676.786.6335,300
Feb 20, 20247.047.157.007.086.9368,800
Feb 16, 20247.057.117.047.076.9217,900
Feb 15, 20246.677.156.677.056.90108,500
Feb 14, 20246.596.656.596.616.4717,800
Feb 13, 20246.646.646.366.416.279,900
Feb 12, 20246.626.776.626.686.548,900
Feb 09, 20246.766.766.596.726.5810,200
Feb 08, 20246.786.786.666.756.6026,900
Feb 07, 20246.626.826.626.796.6442,300
Feb 06, 20246.476.646.476.646.5022,700
Feb 05, 20246.456.496.456.486.341,800
Feb 02, 20246.546.546.406.536.391,800
Feb 01, 20246.566.566.356.506.3612,900
Jan 31, 20246.506.596.506.586.4410,200
Jan 30, 20246.526.606.486.566.4241,400
Jan 30, 20240.075 Dividend
Jan 29, 20246.536.586.536.556.3410,100
Jan 26, 20246.556.606.506.606.3830,200
Jan 25, 20246.496.566.486.556.3411,300
Jan 24, 20246.466.506.456.506.2935,900
Jan 23, 20246.336.446.336.436.229,500
Jan 22, 20246.236.356.236.276.065,900
Jan 19, 20246.156.235.986.195.9926,400
Jan 18, 20246.156.156.106.105.904,000
Jan 17, 20246.246.246.106.145.9411,300
Jan 16, 20246.276.276.196.246.046,400
Jan 15, 20246.226.236.196.236.038,400
Jan 12, 20246.296.296.206.216.016,300
Jan 11, 20246.386.386.176.216.0120,700
Jan 10, 20246.336.336.316.316.10900
Jan 09, 20246.406.406.296.326.1116,900
Jan 08, 20246.406.466.406.416.209,800
Jan 05, 20246.416.416.326.366.158,300
Jan 04, 20246.356.446.316.346.1318,800
Jan 03, 20246.396.396.226.336.125,300
Jan 02, 20246.476.476.406.416.2016,300
Dec 29, 20236.326.456.326.396.187,200
Dec 28, 20236.436.466.406.466.2520,700
Dec 28, 20230.075 Dividend
Dec 27, 20236.446.606.436.456.1720,400
Dec 22, 20236.306.456.306.406.1214,100
Dec 21, 20236.486.496.316.336.0516,900
Dec 20, 20236.506.566.456.456.1742,600
Dec 19, 20236.406.526.406.526.2338,000
Dec 18, 20236.456.456.336.336.0517,700
Dec 15, 20236.556.556.406.456.1717,200
Dec 14, 20236.686.686.566.616.3229,500
Dec 13, 20236.616.676.586.626.3325,200
Dec 12, 20236.546.656.526.616.3248,300
Dec 11, 20236.456.546.436.536.2439,800
Dec 08, 20236.356.476.356.456.1722,900
Dec 07, 20236.376.436.376.436.155,300
Dec 06, 20236.396.456.356.386.1032,700
Dec 05, 20236.306.406.306.346.0625,100
Dec 04, 20236.256.406.256.346.0636,700
Dec 01, 20236.246.346.246.346.0620,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...