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

10.21

-0.04

(-0.39%)

At close: 03:38PM EST

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	10.26	10.30	10.19	10.21	10.21	16,950
06 Dec 2021	10.19	10.28	10.19	10.27	10.27	3,370
03 Dec 2021	10.21	10.21	10.20	10.20	10.20	1,600
02 Dec 2021	10.25	10.25	10.25	10.25	10.25	6,600
01 Dec 2021	10.27	10.28	10.27	10.28	10.28	2,300
30 Nov 2021	10.28	10.28	10.28	10.28	10.28	250
29 Nov 2021	10.23	10.25	10.23	10.25	10.25	3,900
26 Nov 2021	10.32	10.32	10.25	10.25	10.25	3,701
25 Nov 2021	10.30	10.30	10.30	10.30	10.30	3,300
24 Nov 2021	10.31	10.33	10.29	10.29	10.29	16,345
23 Nov 2021	10.31	10.31	10.30	10.30	10.30	300
22 Nov 2021	10.31	10.35	10.28	10.28	10.28	6,618
19 Nov 2021	10.35	10.35	10.35	10.35	10.35	100
18 Nov 2021	10.38	10.38	10.38	10.38	10.38	100
17 Nov 2021	10.35	10.41	10.35	10.41	10.41	3,700
16 Nov 2021	10.35	10.35	10.30	10.30	10.30	2,300
15 Nov 2021	10.36	10.36	10.36	10.36	10.36	200
12 Nov 2021	10.37	10.37	10.37	10.37	10.37	2,500
11 Nov 2021	10.37	10.37	10.37	10.37	10.37	500
10 Nov 2021	10.35	10.35	10.32	10.32	10.32	2,300
09 Nov 2021	10.35	10.37	10.35	10.37	10.37	900
08 Nov 2021	10.39	10.39	10.29	10.36	10.36	3,800
05 Nov 2021	10.40	10.40	10.40	10.40	10.40	-
04 Nov 2021	10.40	10.40	10.40	10.40	10.40	-
03 Nov 2021	10.42	10.42	10.40	10.40	10.40	3,975
02 Nov 2021	10.40	10.40	10.40	10.40	10.40	-
01 Nov 2021	10.40	10.40	10.40	10.40	10.40	-
29 Oct 2021	10.40	10.40	10.40	10.40	10.40	-
28 Oct 2021	10.40	10.40	10.40	10.40	10.40	1,300
28 Oct 2021	0.15625 Dividend
27 Oct 2021	10.53	10.54	10.49	10.49	10.33	2,900
26 Oct 2021	10.55	10.55	10.48	10.48	10.32	7,950
25 Oct 2021	10.53	10.55	10.53	10.55	10.39	2,500
22 Oct 2021	10.53	10.53	10.53	10.53	10.37	200
21 Oct 2021	10.47	10.54	10.47	10.54	10.38	9,000
20 Oct 2021	10.50	10.54	10.50	10.54	10.38	13,500
19 Oct 2021	10.50	10.50	10.50	10.50	10.34	-
18 Oct 2021	10.50	10.50	10.50	10.50	10.34	2,600
15 Oct 2021	10.48	10.48	10.48	10.48	10.32	100
14 Oct 2021	10.46	10.46	10.46	10.46	10.30	-
13 Oct 2021	10.47	10.47	10.46	10.46	10.30	3,700
12 Oct 2021	10.48	10.49	10.44	10.44	10.28	9,750
08 Oct 2021	10.43	10.43	10.43	10.43	10.27	-
07 Oct 2021	10.43	10.43	10.43	10.43	10.27	-
06 Oct 2021	10.43	10.43	10.43	10.43	10.27	-
05 Oct 2021	10.43	10.43	10.43	10.43	10.27	-
04 Oct 2021	10.43	10.43	10.43	10.43	10.27	5,200
01 Oct 2021	10.40	10.40	10.39	10.39	10.24	500
30 Sept 2021	10.42	10.42	10.42	10.42	10.26	-
29 Sept 2021	10.52	10.52	10.42	10.42	10.26	570
28 Sept 2021	10.36	10.36	10.36	10.36	10.21	1,900
27 Sept 2021	10.40	10.40	10.40	10.40	10.25	500
24 Sept 2021	10.40	10.40	10.40	10.40	10.25	420
23 Sept 2021	10.35	10.35	10.35	10.35	10.20	-
22 Sept 2021	10.36	10.36	10.35	10.35	10.20	2,300
21 Sept 2021	10.35	10.35	10.35	10.35	10.20	-
20 Sept 2021	10.40	10.40	10.35	10.35	10.20	3,300
17 Sept 2021	10.40	10.40	10.40	10.40	10.25	-
16 Sept 2021	10.40	10.40	10.40	10.40	10.25	-
15 Sept 2021	10.40	10.40	10.40	10.40	10.25	200
14 Sept 2021	10.40	10.41	10.40	10.40	10.25	1,800
13 Sept 2021	10.30	10.35	10.30	10.35	10.20	1,300
10 Sept 2021	10.35	10.35	10.35	10.35	10.20	-
09 Sept 2021	10.37	10.37	10.27	10.35	10.20	7,425
08 Sept 2021	10.37	10.37	10.37	10.37	10.22	1,200
07 Sept 2021	10.36	10.36	10.36	10.36	10.21	-
03 Sept 2021	10.36	10.36	10.36	10.36	10.21	1,100
02 Sept 2021	10.39	10.39	10.39	10.39	10.24	200
01 Sept 2021	10.40	10.40	10.40	10.40	10.25	-
31 Aug 2021	10.35	10.40	10.35	10.40	10.25	1,075
30 Aug 2021	10.35	10.35	10.35	10.35	10.20	-
27 Aug 2021	10.35	10.35	10.35	10.35	10.20	1,200
26 Aug 2021	10.40	10.40	10.40	10.40	10.25	3,700
25 Aug 2021	10.30	10.35	10.30	10.35	10.20	2,300
24 Aug 2021	10.32	10.32	10.32	10.32	10.17	2,350
23 Aug 2021	10.30	10.30	10.30	10.30	10.15	-
20 Aug 2021	10.30	10.30	10.30	10.30	10.15	-
19 Aug 2021	10.30	10.30	10.30	10.30	10.15	-
18 Aug 2021	10.30	10.30	10.30	10.30	10.15	-
17 Aug 2021	10.30	10.30	10.30	10.30	10.15	1,000
16 Aug 2021	10.32	10.32	10.30	10.30	10.15	6,000
13 Aug 2021	10.31	10.31	10.31	10.31	10.16	-
12 Aug 2021	10.32	10.32	10.31	10.31	10.16	1,500
11 Aug 2021	10.30	10.30	10.30	10.30	10.15	-
10 Aug 2021	10.30	10.30	10.30	10.30	10.15	-
09 Aug 2021	10.30	10.30	10.30	10.30	10.15	600
06 Aug 2021	10.27	10.27	10.27	10.27	10.12	-
05 Aug 2021	10.27	10.27	10.27	10.27	10.12	-
04 Aug 2021	10.27	10.27	10.27	10.27	10.12	286
03 Aug 2021	10.35	10.35	10.35	10.35	10.20	7,250
30 July 2021	10.35	10.35	10.35	10.35	10.20	922
29 July 2021	10.35	10.36	10.35	10.35	10.20	2,800
29 July 2021	0.15625 Dividend
28 July 2021	10.48	10.48	10.48	10.48	10.17	-
27 July 2021	10.48	10.50	10.48	10.48	10.17	2,700
26 July 2021	10.42	10.43	10.41	10.43	10.12	4,400
23 July 2021	10.40	10.40	10.40	10.40	10.09	500
22 July 2021	10.32	10.32	10.32	10.32	10.01	-
21 July 2021	10.32	10.32	10.32	10.32	10.01	-
20 July 2021	10.32	10.32	10.32	10.32	10.01	365
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,671.80+66.60(+0.88%)

ASX 2007,369.00+55.10(+0.75%)

AUD/USD0.7120+0.0002(+0.0299%)

OIL71.62-0.43(-0.60%)

GOLD1,787.50+2.80(+0.16%)

BTC-AUD70,880.30-818.31(-1.14%)

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

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

ALL ORDS
7,671.80
+66.60(+0.88%)

ASX 200
7,369.00
+55.10(+0.75%)

AUD/USD
0.7120
+0.0002(+0.0299%)

OIL
71.62
-0.43(-0.60%)

GOLD
1,787.50
+2.80(+0.16%)

BTC-AUD
70,880.30
-818.31(-1.14%)