Canada markets closed

Brompton Lifeco Split Corp. (LCS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.16-0.15 (-2.38%)
At close: 3:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20216.286.286.106.166.1639,336
May 10, 20216.286.386.286.316.3122,800
May 07, 20216.416.416.216.246.2481,700
May 06, 20216.506.506.176.406.4052,200
May 05, 20216.406.456.406.456.4521,000
May 04, 20216.486.496.396.416.4110,200
May 03, 20216.456.496.426.466.4637,000
Apr. 30, 20216.436.436.306.326.3216,400
Apr. 29, 20216.406.436.336.336.3346,700
Apr. 29, 20210.075 Dividend
Apr. 28, 20216.396.446.396.436.3521,700
Apr. 27, 20216.396.396.366.366.299,800
Apr. 26, 20216.306.406.306.406.3354,100
Apr. 23, 20216.196.286.196.286.218,600
Apr. 22, 20216.156.166.136.146.0712,500
Apr. 21, 20216.126.126.066.116.045,500
Apr. 20, 20216.136.176.106.156.0855,800
Apr. 19, 20216.286.306.276.286.2110,000
Apr. 16, 20216.146.206.146.206.135,700
Apr. 15, 20216.176.176.106.146.0751,900
Apr. 14, 20216.196.306.176.186.1118,200
Apr. 13, 20216.326.336.206.276.2021,600
Apr. 12, 20216.186.286.166.266.1928,000
Apr. 09, 20216.186.196.136.136.065,300
Apr. 08, 20216.156.156.126.156.0811,000
Apr. 07, 20216.186.206.166.166.097,900
Apr. 06, 20216.166.186.156.156.0814,900
Apr. 05, 20216.116.206.066.156.0828,300
Apr. 01, 20216.076.116.046.096.026,100
Mar. 31, 20216.046.055.986.045.9746,400
Mar. 30, 20216.066.066.006.035.9624,800
Mar. 30, 20210.075 Dividend
Mar. 29, 20216.106.106.036.075.9316,500
Mar. 26, 20216.196.206.056.085.939,200
Mar. 25, 20216.126.155.956.156.0039,500
Mar. 24, 20216.096.126.066.115.9619,000
Mar. 23, 20216.086.156.076.075.9312,800
Mar. 22, 20216.216.216.106.135.9829,100
Mar. 19, 20216.206.216.146.186.0315,400
Mar. 18, 20216.106.236.106.206.0543,500
Mar. 17, 20216.036.106.036.095.9425,000
Mar. 16, 20216.046.105.985.985.8437,000
Mar. 15, 20216.056.095.976.065.9212,000
Mar. 12, 20216.096.105.986.105.9514,100
Mar. 11, 20215.956.095.956.055.9145,500
Mar. 10, 20215.955.955.925.945.8014,000
Mar. 09, 20215.805.925.805.925.7838,200
Mar. 08, 20215.695.905.695.905.7631,400
Mar. 05, 20215.655.755.655.705.5645,400
Mar. 04, 20215.805.805.595.655.5222,400
Mar. 03, 20215.735.895.715.805.6629,900
Mar. 02, 20215.755.825.755.795.655,000
Mar. 01, 20215.605.765.605.725.5853,900
Feb. 26, 20215.485.505.405.425.2915,100
Feb. 25, 20215.675.675.405.605.4718,600
Feb. 25, 20210.075 Dividend
Feb. 24, 20215.495.705.495.695.4827,600
Feb. 23, 20215.505.655.385.455.2543,500
Feb. 22, 20215.445.645.435.485.2823,900
Feb. 19, 20215.245.405.245.395.1940,200
Feb. 18, 20215.175.205.155.174.9811,800
Feb. 17, 20215.195.215.155.184.9912,000
Feb. 16, 20215.205.205.145.154.9622,300
Feb. 12, 20215.105.185.105.164.9746,600
Feb. 11, 20215.055.154.995.024.8431,600
Feb. 10, 20214.904.924.904.924.747,300
Feb. 09, 20214.894.904.844.904.7233,500
Feb. 08, 20214.754.894.754.894.719,600
Feb. 05, 20214.704.804.684.804.621,200
Feb. 04, 20214.654.804.654.804.628,700
Feb. 03, 20214.754.754.514.624.454,600
Feb. 02, 20214.364.754.364.654.4811,000
Feb. 01, 20214.214.404.214.334.1710,300
Jan. 29, 20214.184.214.104.214.068,200
Jan. 28, 20214.324.604.324.524.3512,800
Jan. 27, 20214.404.404.024.204.0511,300
Jan. 26, 20214.554.554.444.494.335,500
Jan. 25, 20214.734.734.494.494.336,500
Jan. 22, 20214.654.654.514.614.446,300
Jan. 21, 20214.944.944.714.744.5714,400
Jan. 20, 20214.924.924.784.804.6223,900
Jan. 19, 20215.005.004.834.844.6633,200
Jan. 18, 20214.654.834.654.814.6322,700
Jan. 15, 20214.604.604.534.594.422,900
Jan. 14, 20214.404.684.404.664.4915,300
Jan. 13, 20214.314.404.304.404.241,700
Jan. 12, 20214.224.444.224.444.2818,000
Jan. 11, 20214.404.404.404.404.24-
Jan. 08, 20214.174.654.174.404.248,600
Jan. 07, 20214.184.304.184.304.147,000
Jan. 06, 20213.974.253.974.204.0513,400
Jan. 05, 20213.803.863.803.863.7212,500
Jan. 04, 20213.753.783.753.783.644,400
Dec. 31, 20203.753.753.753.753.6129,600
Dec. 30, 20203.703.753.703.733.597,100
Dec. 29, 20203.813.833.753.753.6137,200
Dec. 24, 20203.823.853.823.853.7111,200
Dec. 23, 20203.693.753.693.713.571,500
Dec. 22, 20203.753.753.693.693.552,300
Dec. 21, 20203.803.803.513.683.5420,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...