Brompton Lifeco Split Corp (LCS-PA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:25PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1,500 |
| 05 Sept 2024 | 10.31 | 10.36 | 10.31 | 10.36 | 10.36 | 4,200 |
| 04 Sept 2024 | 10.36 | 10.36 | 10.30 | 10.33 | 10.33 | 11,300 |
| 03 Sept 2024 | 10.26 | 10.41 | 10.25 | 10.41 | 10.41 | 31,315 |
| 30 Aug 2024 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | 2,300 |
| 29 Aug 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 800 |
| 28 Aug 2024 | 10.24 | 10.24 | 10.22 | 10.23 | 10.23 | 2,200 |
| 27 Aug 2024 | 10.25 | 10.25 | 10.22 | 10.23 | 10.23 | 4,000 |
| 26 Aug 2024 | 10.24 | 10.24 | 10.20 | 10.23 | 10.23 | 8,200 |
| 23 Aug 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 4,480 |
| 22 Aug 2024 | 10.25 | 10.25 | 10.23 | 10.24 | 10.24 | 11,400 |
| 21 Aug 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 1,200 |
| 20 Aug 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 500 |
| 19 Aug 2024 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 3,900 |
| 16 Aug 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 15 Aug 2024 | 10.21 | 10.23 | 10.20 | 10.20 | 10.20 | 18,400 |
| 14 Aug 2024 | 10.20 | 10.23 | 10.20 | 10.21 | 10.21 | 15,400 |
| 13 Aug 2024 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | 1,300 |
| 12 Aug 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 3,100 |
| 09 Aug 2024 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 1,500 |
| 08 Aug 2024 | 10.16 | 10.20 | 10.16 | 10.17 | 10.17 | 11,100 |
| 07 Aug 2024 | 10.27 | 10.28 | 10.18 | 10.18 | 10.18 | 38,425 |
| 06 Aug 2024 | 10.20 | 10.25 | 10.19 | 10.24 | 10.24 | 12,100 |
| 02 Aug 2024 | 10.26 | 10.26 | 10.17 | 10.17 | 10.17 | 4,500 |
| 01 Aug 2024 | 10.26 | 10.27 | 10.24 | 10.24 | 10.24 | 1,900 |
| 31 July 2024 | 10.33 | 10.34 | 10.23 | 10.23 | 10.23 | 4,200 |
| 31 July 2024 | 0.175 Dividend | |||||
| 30 July 2024 | 10.38 | 10.39 | 10.36 | 10.37 | 10.19 | 1,000 |
| 29 July 2024 | 10.38 | 10.38 | 10.35 | 10.38 | 10.20 | 10,200 |
| 26 July 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.17 | - |
| 25 July 2024 | 10.38 | 10.38 | 10.34 | 10.34 | 10.17 | 3,900 |
| 24 July 2024 | 10.34 | 10.36 | 10.34 | 10.34 | 10.17 | 8,225 |
| 23 July 2024 | 10.34 | 10.34 | 10.32 | 10.34 | 10.17 | 1,100 |
| 22 July 2024 | 10.30 | 10.34 | 10.30 | 10.34 | 10.17 | 900 |
| 19 July 2024 | 10.33 | 10.33 | 10.32 | 10.33 | 10.16 | 1,600 |
| 18 July 2024 | 10.30 | 10.33 | 10.30 | 10.32 | 10.15 | 2,500 |
| 17 July 2024 | 10.32 | 10.32 | 10.28 | 10.30 | 10.13 | 7,520 |
| 16 July 2024 | 10.32 | 10.32 | 10.28 | 10.31 | 10.14 | 15,000 |
| 15 July 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.12 | 25,300 |
| 12 July 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.12 | 600 |
| 11 July 2024 | 10.23 | 10.26 | 10.23 | 10.26 | 10.09 | 1,250 |
| 10 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.11 | 400 |
| 09 July 2024 | 10.28 | 10.28 | 10.23 | 10.25 | 10.08 | 23,900 |
| 08 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.11 | 1,200 |
| 05 July 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 10.13 | 1,200 |
| 04 July 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.12 | 100 |
| 03 July 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.07 | 800 |
| 02 July 2024 | 10.23 | 10.27 | 10.23 | 10.23 | 10.06 | 3,600 |
| 28 June 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 10.08 | 600 |
| 27 June 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.03 | 6,399 |
| 26 June 2024 | 10.18 | 10.20 | 10.17 | 10.18 | 10.01 | 10,700 |
| 25 June 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.05 | - |
| 24 June 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.05 | - |
| 21 June 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.05 | - |
| 20 June 2024 | 10.24 | 10.24 | 10.20 | 10.22 | 10.05 | 1,300 |
| 19 June 2024 | 10.20 | 10.22 | 10.20 | 10.22 | 10.05 | 7,100 |
| 18 June 2024 | 10.20 | 10.22 | 10.20 | 10.22 | 10.05 | 3,400 |
| 17 June 2024 | 10.22 | 10.24 | 10.21 | 10.23 | 10.06 | 11,100 |
| 14 June 2024 | 10.15 | 10.20 | 10.15 | 10.19 | 10.02 | 1,638 |
| 13 June 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.98 | 100 |
| 12 June 2024 | 10.19 | 10.20 | 10.16 | 10.20 | 10.03 | 2,900 |
| 11 June 2024 | 10.18 | 10.19 | 10.17 | 10.18 | 10.01 | 8,200 |
| 10 June 2024 | 10.16 | 10.18 | 10.16 | 10.18 | 10.01 | 1,750 |
| 07 June 2024 | 10.14 | 10.17 | 10.14 | 10.17 | 10.00 | 4,200 |
| 06 June 2024 | 10.17 | 10.17 | 10.16 | 10.17 | 10.00 | 3,700 |
| 05 June 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.97 | 1,800 |
| 04 June 2024 | 10.14 | 10.16 | 10.14 | 10.15 | 9.98 | 2,800 |
| 03 June 2024 | 10.18 | 10.18 | 10.12 | 10.14 | 9.97 | 6,600 |
| 31 May 2024 | 10.15 | 10.15 | 10.13 | 10.13 | 9.96 | 6,400 |
| 30 May 2024 | 10.11 | 10.12 | 10.11 | 10.12 | 9.95 | 5,000 |
| 29 May 2024 | 10.08 | 10.11 | 10.08 | 10.10 | 9.93 | 29,504 |
| 28 May 2024 | 10.08 | 10.10 | 10.08 | 10.10 | 9.93 | 13,800 |
| 27 May 2024 | 10.05 | 10.11 | 10.05 | 10.09 | 9.92 | 15,200 |
| 24 May 2024 | 10.07 | 10.07 | 10.05 | 10.07 | 9.90 | 23,900 |
| 23 May 2024 | 10.07 | 10.08 | 10.07 | 10.07 | 9.90 | 15,500 |
| 22 May 2024 | 10.07 | 10.09 | 10.07 | 10.08 | 9.91 | 27,415 |
| 21 May 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 9.90 | 27,125 |
| 17 May 2024 | 10.06 | 10.08 | 10.05 | 10.08 | 9.91 | 22,700 |
| 16 May 2024 | 10.08 | 10.08 | 10.05 | 10.06 | 9.89 | 18,314 |
| 15 May 2024 | 10.05 | 10.05 | 10.01 | 10.05 | 9.88 | 39,404 |
| 14 May 2024 | 10.06 | 10.07 | 10.05 | 10.05 | 9.88 | 4,700 |
| 13 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.89 | 7,100 |
| 10 May 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 9.89 | 7,300 |
| 09 May 2024 | 10.05 | 10.08 | 10.05 | 10.05 | 9.88 | 21,205 |
| 08 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.89 | 200 |
| 07 May 2024 | 10.04 | 10.05 | 10.03 | 10.03 | 9.86 | 3,950 |
| 06 May 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 9.90 | 1,300 |
| 03 May 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.86 | - |
| 02 May 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 9.86 | 1,600 |
| 01 May 2024 | 10.07 | 10.07 | 10.05 | 10.05 | 9.88 | 7,800 |
| 30 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.85 | 1,469 |
| 29 Apr 2024 | 9.96 | 10.04 | 9.96 | 10.04 | 9.87 | 3,600 |
| 29 Apr 2024 | 0.15646 Dividend | |||||
| 26 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.81 | 200 |
| 25 Apr 2024 | 10.13 | 10.13 | 10.00 | 10.10 | 9.78 | 7,765 |
| 24 Apr 2024 | 10.11 | 10.13 | 10.11 | 10.13 | 9.81 | 19,300 |
| 23 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.79 | 2,869 |
| 22 Apr 2024 | 10.10 | 10.10 | 10.08 | 10.08 | 9.76 | 11,300 |
| 19 Apr 2024 | 10.10 | 10.10 | 10.09 | 10.10 | 9.78 | 15,900 |
| 18 Apr 2024 | 10.11 | 10.11 | 10.07 | 10.07 | 9.75 | 29,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.