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

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

Brompton Lifeco Split Corp (LCS-PA.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

9.83

-0.02

(-0.20%)

At close: 03:16PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	9.84	9.84	9.83	9.83	9.83	2,700
22 Sept 2022	9.83	9.85	9.83	9.85	9.85	1,400
21 Sept 2022	9.83	9.83	9.83	9.83	9.83	1,370
20 Sept 2022	9.85	9.85	9.80	9.80	9.80	1,605
19 Sept 2022	9.85	9.85	9.85	9.85	9.85	8,300
16 Sept 2022	9.84	9.84	9.84	9.84	9.84	500
15 Sept 2022	9.80	9.85	9.80	9.84	9.84	26,500
14 Sept 2022	9.80	9.83	9.80	9.83	9.83	11,000
13 Sept 2022	9.85	9.85	9.85	9.85	9.85	-
12 Sept 2022	9.85	9.85	9.85	9.85	9.85	1,000
09 Sept 2022	9.78	9.80	9.78	9.80	9.80	26,057
08 Sept 2022	9.78	9.79	9.77	9.79	9.79	4,750
07 Sept 2022	9.79	9.79	9.79	9.79	9.79	5,000
06 Sept 2022	9.81	9.81	9.80	9.80	9.80	1,100
02 Sept 2022	9.78	9.78	9.78	9.78	9.78	2,100
01 Sept 2022	9.82	9.82	9.78	9.78	9.78	3,433
31 Aug 2022	9.82	9.82	9.82	9.82	9.82	3,000
30 Aug 2022	9.83	9.83	9.82	9.82	9.82	4,400
29 Aug 2022	9.82	9.83	9.82	9.83	9.83	3,000
26 Aug 2022	9.85	9.85	9.85	9.85	9.85	770
25 Aug 2022	9.82	9.82	9.82	9.82	9.82	-
24 Aug 2022	9.82	9.82	9.82	9.82	9.82	2,900
23 Aug 2022	9.85	9.85	9.82	9.82	9.82	830
22 Aug 2022	9.81	9.81	9.81	9.81	9.81	1,500
19 Aug 2022	9.82	9.83	9.82	9.83	9.83	3,650
18 Aug 2022	9.82	9.82	9.82	9.82	9.82	-
17 Aug 2022	9.84	9.84	9.82	9.82	9.82	5,650
16 Aug 2022	9.84	9.84	9.84	9.84	9.84	6,009
15 Aug 2022	9.85	9.85	9.85	9.85	9.85	1,400
12 Aug 2022	9.84	9.88	9.81	9.84	9.84	9,050
11 Aug 2022	9.84	9.84	9.84	9.84	9.84	1,000
10 Aug 2022	9.83	9.84	9.83	9.83	9.83	4,189
09 Aug 2022	9.76	9.76	9.76	9.76	9.76	158
08 Aug 2022	9.83	9.83	9.83	9.83	9.83	-
05 Aug 2022	9.85	9.89	9.83	9.83	9.83	658
04 Aug 2022	9.81	9.81	9.77	9.77	9.77	5,140
03 Aug 2022	9.86	9.86	9.82	9.82	9.82	5,100
02 Aug 2022	9.80	9.82	9.80	9.80	9.80	14,100
29 July 2022	9.81	9.84	9.81	9.82	9.82	12,875
28 July 2022	9.83	9.83	9.71	9.80	9.80	4,200
28 July 2022	0.15625 Dividend
27 July 2022	9.93	9.95	9.93	9.95	9.79	5,100
26 July 2022	9.93	9.95	9.92	9.92	9.76	7,200
25 July 2022	9.95	9.95	9.95	9.95	9.79	700
22 July 2022	9.85	9.85	9.85	9.85	9.70	1,600
21 July 2022	9.84	9.84	9.84	9.84	9.69	2,100
20 July 2022	9.90	9.90	9.90	9.90	9.74	-
19 July 2022	9.95	9.95	9.90	9.90	9.74	2,800
18 July 2022	9.95	9.95	9.91	9.91	9.75	15,500
15 July 2022	9.92	9.92	9.92	9.92	9.76	780
14 July 2022	9.92	9.92	9.91	9.92	9.76	4,100
13 July 2022	9.94	9.94	9.94	9.94	9.78	500
12 July 2022	9.92	9.92	9.92	9.92	9.76	-
11 July 2022	9.94	9.94	9.92	9.92	9.76	1,800
08 July 2022	9.92	9.92	9.92	9.92	9.76	-
07 July 2022	9.92	9.92	9.92	9.92	9.76	-
06 July 2022	9.91	9.92	9.91	9.92	9.76	2,900
05 July 2022	9.92	9.92	9.86	9.91	9.75	1,900
04 July 2022	9.98	9.98	9.95	9.95	9.79	14,600
30 June 2022	9.98	9.98	9.95	9.98	9.82	3,400
29 June 2022	10.00	10.02	9.98	9.98	9.82	5,500
28 June 2022	10.00	10.00	9.97	9.97	9.81	10,050
27 June 2022	10.02	10.02	9.98	9.98	9.82	7,500
24 June 2022	9.90	10.02	9.90	10.02	9.86	4,800
23 June 2022	9.86	9.96	9.86	9.96	9.80	6,400
22 June 2022	9.80	9.90	9.80	9.90	9.74	17,710
21 June 2022	9.77	9.77	9.77	9.77	9.62	100
20 June 2022	9.85	9.85	9.80	9.80	9.65	4,200
17 June 2022	9.79	9.81	9.79	9.81	9.66	1,200
16 June 2022	9.85	9.86	9.85	9.85	9.70	2,365
15 June 2022	9.83	9.83	9.83	9.83	9.68	300
14 June 2022	9.89	9.89	9.89	9.89	9.73	-
13 June 2022	9.86	9.91	9.84	9.89	9.73	43,400
10 June 2022	10.00	10.00	9.96	10.00	9.84	12,900
09 June 2022	9.96	10.00	9.96	10.00	9.84	7,120
08 June 2022	9.96	10.03	9.96	10.03	9.87	7,515
07 June 2022	9.98	10.02	9.93	10.02	9.86	30,070
06 June 2022	9.94	9.94	9.94	9.94	9.78	-
03 June 2022	9.94	9.94	9.94	9.94	9.78	1,400
02 June 2022	9.97	9.97	9.93	9.93	9.77	1,200
01 June 2022	10.08	10.08	9.95	9.96	9.80	7,200
31 May 2022	9.94	10.08	9.94	10.08	9.92	31,970
30 May 2022	9.90	9.99	9.90	9.95	9.79	34,200
27 May 2022	9.80	9.98	9.80	9.94	9.78	43,900
26 May 2022	9.74	9.83	9.74	9.83	9.68	15,300
25 May 2022	9.70	9.76	9.70	9.74	9.59	4,050
24 May 2022	9.74	9.74	9.68	9.74	9.59	13,750
20 May 2022	9.72	9.74	9.67	9.74	9.59	3,100
19 May 2022	9.71	9.72	9.71	9.72	9.57	2,800
18 May 2022	9.68	9.81	9.66	9.70	9.55	4,500
17 May 2022	9.70	9.75	9.69	9.69	9.54	1,500
16 May 2022	9.65	9.70	9.64	9.70	9.55	2,500
13 May 2022	9.71	9.88	9.55	9.71	9.56	16,200
12 May 2022	9.75	9.80	9.60	9.65	9.50	13,556
11 May 2022	9.77	9.80	9.76	9.80	9.65	3,070
10 May 2022	9.79	9.79	9.76	9.76	9.61	1,400
09 May 2022	9.75	9.79	9.75	9.76	9.61	11,300
06 May 2022	9.80	9.89	9.75	9.76	9.61	19,470
05 May 2022	9.83	9.83	9.77	9.78	9.63	1,300
04 May 2022	9.95	9.95	9.92	9.92	9.76	3,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6530-0.0115(-1.73%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,946.20-438.36(-1.49%)

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

Brompton Lifeco Split Corp (LCS-PA.TO)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6530
-0.0115(-1.73%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,946.20
-438.36(-1.49%)