News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

BROMPTON LIFECO SPLIT CORP, PRE (LCS-PA.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

9.94

+0.11

(+1.12%)

At close: 03:22PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	9.80	9.98	9.80	9.94	9.94	43,900
26 May 2022	9.74	9.83	9.74	9.83	9.83	15,300
25 May 2022	9.70	9.76	9.70	9.74	9.74	4,050
24 May 2022	9.74	9.74	9.68	9.74	9.74	13,750
20 May 2022	9.72	9.74	9.67	9.74	9.74	3,100
19 May 2022	9.71	9.72	9.71	9.72	9.72	2,800
18 May 2022	9.68	9.81	9.66	9.70	9.70	4,500
17 May 2022	9.70	9.75	9.69	9.69	9.69	1,500
16 May 2022	9.65	9.70	9.64	9.70	9.70	2,500
13 May 2022	9.71	9.88	9.55	9.71	9.71	16,200
12 May 2022	9.75	9.80	9.60	9.65	9.65	13,556
11 May 2022	9.77	9.80	9.76	9.80	9.80	3,070
10 May 2022	9.79	9.79	9.76	9.76	9.76	1,400
09 May 2022	9.75	9.79	9.75	9.76	9.76	11,300
06 May 2022	9.80	9.89	9.75	9.76	9.76	19,470
05 May 2022	9.83	9.83	9.77	9.78	9.78	1,300
04 May 2022	9.95	9.95	9.92	9.92	9.92	3,900
03 May 2022	9.76	9.89	9.76	9.85	9.85	12,200
02 May 2022	9.81	9.84	9.75	9.82	9.82	20,575
29 Apr 2022	9.94	9.95	9.89	9.92	9.92	12,620
28 Apr 2022	9.99	9.99	9.93	9.97	9.97	35,950
27 Apr 2022	10.00	10.09	10.00	10.09	10.09	1,900
26 Apr 2022	10.15	10.15	10.01	10.01	10.01	22,290
25 Apr 2022	10.13	10.15	10.11	10.11	10.11	6,400
22 Apr 2022	10.17	10.19	10.15	10.15	10.15	26,300
21 Apr 2022	10.20	10.20	10.17	10.18	10.18	9,150
20 Apr 2022	10.20	10.20	10.18	10.20	10.20	2,600
19 Apr 2022	10.17	10.21	10.17	10.21	10.21	8,800
18 Apr 2022	10.18	10.23	10.16	10.17	10.17	35,540
14 Apr 2022	10.18	10.18	10.17	10.18	10.18	9,700
13 Apr 2022	10.19	10.19	10.18	10.18	10.18	7,100
12 Apr 2022	10.20	10.20	10.19	10.20	10.20	10,800
11 Apr 2022	10.25	10.25	10.20	10.20	10.20	21,800
08 Apr 2022	10.24	10.25	10.23	10.23	10.23	37,900
07 Apr 2022	10.20	10.23	10.20	10.23	10.23	11,600
06 Apr 2022	10.20	10.21	10.18	10.21	10.21	35,775
05 Apr 2022	10.18	10.19	10.17	10.18	10.18	96,400
04 Apr 2022	10.18	10.19	10.17	10.18	10.18	63,300
01 Apr 2022	10.20	10.20	10.18	10.18	10.18	63,000
31 Mar 2022	10.20	10.21	10.15	10.19	10.19	553,687
30 Mar 2022	10.40	10.42	10.40	10.40	10.40	34,900
29 Mar 2022	10.37	10.41	10.37	10.41	10.41	14,200
28 Mar 2022	10.34	10.35	10.31	10.35	10.35	25,850
25 Mar 2022	10.29	10.29	10.29	10.29	10.29	1,100
24 Mar 2022	10.29	10.29	10.25	10.29	10.29	7,040
23 Mar 2022	10.29	10.30	10.25	10.25	10.25	1,850
22 Mar 2022	10.25	10.36	10.24	10.25	10.25	11,100
21 Mar 2022	10.25	10.25	10.25	10.25	10.25	900
18 Mar 2022	10.26	10.27	10.26	10.27	10.27	4,100
17 Mar 2022	10.27	10.27	10.25	10.26	10.26	28,615
16 Mar 2022	10.25	10.27	10.25	10.27	10.27	9,700
15 Mar 2022	10.25	10.27	10.25	10.27	10.27	13,592
14 Mar 2022	10.26	10.29	10.26	10.29	10.29	7,100
11 Mar 2022	10.22	10.28	10.22	10.25	10.25	11,500
10 Mar 2022	10.23	10.23	10.23	10.23	10.23	800
09 Mar 2022	10.24	10.24	10.24	10.24	10.24	630
08 Mar 2022	10.28	10.28	10.20	10.20	10.20	26,980
07 Mar 2022	10.23	10.26	10.20	10.25	10.25	17,800
04 Mar 2022	10.27	10.27	10.25	10.25	10.25	13,325
03 Mar 2022	10.28	10.28	10.28	10.28	10.28	1,400
02 Mar 2022	10.29	10.29	10.29	10.29	10.29	3,100
01 Mar 2022	10.29	10.29	10.29	10.29	10.29	12,700
28 Feb 2022	10.29	10.29	10.29	10.29	10.29	4,600
25 Feb 2022	10.30	10.31	10.29	10.29	10.29	11,050
24 Feb 2022	10.31	10.31	10.31	10.31	10.31	-
23 Feb 2022	10.31	10.31	10.31	10.31	10.31	4,500
22 Feb 2022	10.29	10.32	10.29	10.32	10.32	10,540
18 Feb 2022	10.30	10.31	10.27	10.27	10.27	4,215
17 Feb 2022	10.30	10.30	10.29	10.29	10.29	3,100
16 Feb 2022	10.29	10.29	10.26	10.28	10.28	2,436
15 Feb 2022	10.33	10.33	10.30	10.30	10.30	6,670
14 Feb 2022	10.27	10.30	10.27	10.28	10.28	6,150
11 Feb 2022	10.26	10.26	10.25	10.25	10.25	8,900
10 Feb 2022	10.25	10.25	10.23	10.23	10.23	1,097
09 Feb 2022	10.22	10.25	10.20	10.22	10.22	13,310
08 Feb 2022	10.23	10.24	10.21	10.22	10.22	2,040
07 Feb 2022	10.20	10.25	10.20	10.23	10.23	22,820
04 Feb 2022	10.19	10.20	10.15	10.20	10.20	88,406
03 Feb 2022	10.19	10.19	10.15	10.18	10.18	20,200
02 Feb 2022	10.20	10.20	10.19	10.19	10.19	8,200
01 Feb 2022	10.18	10.23	10.16	10.23	10.23	8,900
31 Jan 2022	10.15	10.18	10.15	10.18	10.18	8,200
28 Jan 2022	10.20	10.20	10.15	10.15	10.15	27,900
28 Jan 2022	0.15625 Dividend
27 Jan 2022	10.27	10.31	10.26	10.26	10.10	17,892
26 Jan 2022	10.25	10.28	10.25	10.25	10.09	10,100
25 Jan 2022	10.24	10.24	10.21	10.23	10.07	10,095
24 Jan 2022	10.26	10.26	10.21	10.21	10.05	11,650
21 Jan 2022	10.30	10.30	10.29	10.29	10.13	79,775
20 Jan 2022	10.33	10.34	10.30	10.31	10.15	58,517
19 Jan 2022	10.35	10.35	10.31	10.31	10.15	14,450
18 Jan 2022	10.34	10.36	10.34	10.34	10.18	37,232
17 Jan 2022	10.34	10.37	10.34	10.37	10.21	32,977
14 Jan 2022	10.30	10.34	10.30	10.31	10.15	21,900
13 Jan 2022	10.17	10.35	10.17	10.30	10.14	238,240
12 Jan 2022	10.15	10.17	10.14	10.17	10.02	77,400
11 Jan 2022	10.14	10.15	10.14	10.15	10.00	125,850
10 Jan 2022	10.13	10.15	10.12	10.14	9.99	222,500
07 Jan 2022	10.11	10.14	10.10	10.13	9.98	399,419
06 Jan 2022	10.30	10.30	10.21	10.21	10.05	18,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.9004%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,187.71-636.04(-1.56%)

News that makes you smarter and richer... For free.

BROMPTON LIFECO SPLIT CORP, PRE (LCS-PA.TO)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.9004%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,187.71
-636.04(-1.56%)