Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 20229.809.989.809.949.9443,900
26 May 20229.749.839.749.839.8315,300
25 May 20229.709.769.709.749.744,050
24 May 20229.749.749.689.749.7413,750
20 May 20229.729.749.679.749.743,100
19 May 20229.719.729.719.729.722,800
18 May 20229.689.819.669.709.704,500
17 May 20229.709.759.699.699.691,500
16 May 20229.659.709.649.709.702,500
13 May 20229.719.889.559.719.7116,200
12 May 20229.759.809.609.659.6513,556
11 May 20229.779.809.769.809.803,070
10 May 20229.799.799.769.769.761,400
09 May 20229.759.799.759.769.7611,300
06 May 20229.809.899.759.769.7619,470
05 May 20229.839.839.779.789.781,300
04 May 20229.959.959.929.929.923,900
03 May 20229.769.899.769.859.8512,200
02 May 20229.819.849.759.829.8220,575
29 Apr 20229.949.959.899.929.9212,620
28 Apr 20229.999.999.939.979.9735,950
27 Apr 202210.0010.0910.0010.0910.091,900
26 Apr 202210.1510.1510.0110.0110.0122,290
25 Apr 202210.1310.1510.1110.1110.116,400
22 Apr 202210.1710.1910.1510.1510.1526,300
21 Apr 202210.2010.2010.1710.1810.189,150
20 Apr 202210.2010.2010.1810.2010.202,600
19 Apr 202210.1710.2110.1710.2110.218,800
18 Apr 202210.1810.2310.1610.1710.1735,540
14 Apr 202210.1810.1810.1710.1810.189,700
13 Apr 202210.1910.1910.1810.1810.187,100
12 Apr 202210.2010.2010.1910.2010.2010,800
11 Apr 202210.2510.2510.2010.2010.2021,800
08 Apr 202210.2410.2510.2310.2310.2337,900
07 Apr 202210.2010.2310.2010.2310.2311,600
06 Apr 202210.2010.2110.1810.2110.2135,775
05 Apr 202210.1810.1910.1710.1810.1896,400
04 Apr 202210.1810.1910.1710.1810.1863,300
01 Apr 202210.2010.2010.1810.1810.1863,000
31 Mar 202210.2010.2110.1510.1910.19553,687
30 Mar 202210.4010.4210.4010.4010.4034,900
29 Mar 202210.3710.4110.3710.4110.4114,200
28 Mar 202210.3410.3510.3110.3510.3525,850
25 Mar 202210.2910.2910.2910.2910.291,100
24 Mar 202210.2910.2910.2510.2910.297,040
23 Mar 202210.2910.3010.2510.2510.251,850
22 Mar 202210.2510.3610.2410.2510.2511,100
21 Mar 202210.2510.2510.2510.2510.25900
18 Mar 202210.2610.2710.2610.2710.274,100
17 Mar 202210.2710.2710.2510.2610.2628,615
16 Mar 202210.2510.2710.2510.2710.279,700
15 Mar 202210.2510.2710.2510.2710.2713,592
14 Mar 202210.2610.2910.2610.2910.297,100
11 Mar 202210.2210.2810.2210.2510.2511,500
10 Mar 202210.2310.2310.2310.2310.23800
09 Mar 202210.2410.2410.2410.2410.24630
08 Mar 202210.2810.2810.2010.2010.2026,980
07 Mar 202210.2310.2610.2010.2510.2517,800
04 Mar 202210.2710.2710.2510.2510.2513,325
03 Mar 202210.2810.2810.2810.2810.281,400
02 Mar 202210.2910.2910.2910.2910.293,100
01 Mar 202210.2910.2910.2910.2910.2912,700
28 Feb 202210.2910.2910.2910.2910.294,600
25 Feb 202210.3010.3110.2910.2910.2911,050
24 Feb 202210.3110.3110.3110.3110.31-
23 Feb 202210.3110.3110.3110.3110.314,500
22 Feb 202210.2910.3210.2910.3210.3210,540
18 Feb 202210.3010.3110.2710.2710.274,215
17 Feb 202210.3010.3010.2910.2910.293,100
16 Feb 202210.2910.2910.2610.2810.282,436
15 Feb 202210.3310.3310.3010.3010.306,670
14 Feb 202210.2710.3010.2710.2810.286,150
11 Feb 202210.2610.2610.2510.2510.258,900
10 Feb 202210.2510.2510.2310.2310.231,097
09 Feb 202210.2210.2510.2010.2210.2213,310
08 Feb 202210.2310.2410.2110.2210.222,040
07 Feb 202210.2010.2510.2010.2310.2322,820
04 Feb 202210.1910.2010.1510.2010.2088,406
03 Feb 202210.1910.1910.1510.1810.1820,200
02 Feb 202210.2010.2010.1910.1910.198,200
01 Feb 202210.1810.2310.1610.2310.238,900
31 Jan 202210.1510.1810.1510.1810.188,200
28 Jan 202210.2010.2010.1510.1510.1527,900
28 Jan 20220.15625 Dividend
27 Jan 202210.2710.3110.2610.2610.1017,892
26 Jan 202210.2510.2810.2510.2510.0910,100
25 Jan 202210.2410.2410.2110.2310.0710,095
24 Jan 202210.2610.2610.2110.2110.0511,650
21 Jan 202210.3010.3010.2910.2910.1379,775
20 Jan 202210.3310.3410.3010.3110.1558,517
19 Jan 202210.3510.3510.3110.3110.1514,450
18 Jan 202210.3410.3610.3410.3410.1837,232
17 Jan 202210.3410.3710.3410.3710.2132,977
14 Jan 202210.3010.3410.3010.3110.1521,900
13 Jan 202210.1710.3510.1710.3010.14238,240
12 Jan 202210.1510.1710.1410.1710.0277,400
11 Jan 202210.1410.1510.1410.1510.00125,850
10 Jan 202210.1310.1510.1210.149.99222,500
07 Jan 202210.1110.1410.1010.139.98399,419
06 Jan 202210.3010.3010.2110.2110.0518,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...