BROMPTON LIFECO SPLIT CORP, PRE (LCS-PA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 03:55PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 550 |
| 27 Mar 2023 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | 2,600 |
| 24 Mar 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1,000 |
| 23 Mar 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 22 Mar 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 21 Mar 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 5,500 |
| 20 Mar 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 700 |
| 17 Mar 2023 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 1,400 |
| 16 Mar 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 15 Mar 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2,500 |
| 14 Mar 2023 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 5,300 |
| 13 Mar 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4,200 |
| 10 Mar 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 09 Mar 2023 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 1,000 |
| 08 Mar 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 588 |
| 07 Mar 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 600 |
| 06 Mar 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 03 Mar 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 02 Mar 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 01 Mar 2023 | 10.05 | 10.05 | 10.00 | 10.03 | 10.03 | 52,265 |
| 28 Feb 2023 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 6,007 |
| 27 Feb 2023 | 10.11 | 10.11 | 10.03 | 10.03 | 10.03 | 24,603 |
| 24 Feb 2023 | 10.08 | 10.13 | 10.06 | 10.13 | 10.13 | 4,600 |
| 23 Feb 2023 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 5,600 |
| 22 Feb 2023 | 10.06 | 10.10 | 10.04 | 10.10 | 10.10 | 15,350 |
| 21 Feb 2023 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 1,899 |
| 17 Feb 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 600 |
| 16 Feb 2023 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 17,100 |
| 15 Feb 2023 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 11,309 |
| 14 Feb 2023 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 21,457 |
| 13 Feb 2023 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 12,760 |
| 10 Feb 2023 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | 36,550 |
| 09 Feb 2023 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 4,100 |
| 08 Feb 2023 | 9.98 | 10.01 | 9.98 | 9.98 | 9.98 | 13,200 |
| 07 Feb 2023 | 9.98 | 9.98 | 9.95 | 9.98 | 9.98 | 6,630 |
| 06 Feb 2023 | 9.95 | 9.98 | 9.91 | 9.95 | 9.95 | 7,600 |
| 03 Feb 2023 | 9.92 | 9.98 | 9.92 | 9.98 | 9.98 | 5,300 |
| 02 Feb 2023 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | 5,700 |
| 01 Feb 2023 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 900 |
| 31 Jan 2023 | 9.96 | 9.99 | 9.91 | 9.98 | 9.98 | 9,250 |
| 30 Jan 2023 | 10.04 | 10.04 | 9.99 | 9.99 | 9.99 | 26,380 |
| 27 Jan 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 26 Jan 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 500 |
| 25 Jan 2023 | 10.04 | 10.10 | 10.03 | 10.10 | 10.10 | 8,600 |
| 24 Jan 2023 | 10.06 | 10.11 | 10.06 | 10.10 | 10.10 | 10,890 |
| 23 Jan 2023 | 10.07 | 10.07 | 10.02 | 10.02 | 10.02 | 1,500 |
| 20 Jan 2023 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 2,500 |
| 19 Jan 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 18 Jan 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 2,200 |
| 17 Jan 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 900 |
| 16 Jan 2023 | 9.92 | 9.99 | 9.92 | 9.99 | 9.99 | 4,300 |
| 13 Jan 2023 | 9.96 | 9.96 | 9.92 | 9.92 | 9.92 | 5,150 |
| 12 Jan 2023 | 9.93 | 9.96 | 9.92 | 9.96 | 9.96 | 4,200 |
| 11 Jan 2023 | 9.91 | 9.99 | 9.91 | 9.93 | 9.93 | 8,200 |
| 10 Jan 2023 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 7,600 |
| 09 Jan 2023 | 10.00 | 10.00 | 9.91 | 9.92 | 9.92 | 37,300 |
| 06 Jan 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 05 Jan 2023 | 9.94 | 9.94 | 9.91 | 9.93 | 9.93 | 6,500 |
| 04 Jan 2023 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 4,633 |
| 03 Jan 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,400 |
| 30 Dec 2022 | 9.94 | 9.98 | 9.93 | 9.98 | 9.98 | 10,500 |
| 29 Dec 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 28 Dec 2022 | 9.98 | 9.98 | 9.93 | 9.93 | 9.93 | 2,850 |
| 23 Dec 2022 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 2,990 |
| 22 Dec 2022 | 9.90 | 9.97 | 9.90 | 9.97 | 9.97 | 5,357 |
| 21 Dec 2022 | 9.95 | 9.95 | 9.89 | 9.89 | 9.89 | 2,960 |
| 20 Dec 2022 | 9.86 | 9.95 | 9.85 | 9.95 | 9.95 | 1,933 |
| 19 Dec 2022 | 9.86 | 9.96 | 9.86 | 9.96 | 9.96 | 30,200 |
| 16 Dec 2022 | 9.94 | 10.00 | 9.88 | 9.88 | 9.88 | 11,000 |
| 15 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 14 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 13 Dec 2022 | 9.94 | 9.99 | 9.94 | 9.95 | 9.95 | 15,600 |
| 12 Dec 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1,300 |
| 09 Dec 2022 | 9.87 | 9.94 | 9.87 | 9.90 | 9.90 | 5,100 |
| 08 Dec 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 07 Dec 2022 | 9.94 | 10.49 | 9.89 | 9.89 | 9.89 | 6,900 |
| 06 Dec 2022 | 9.94 | 9.94 | 9.89 | 9.89 | 9.89 | 2,500 |
| 05 Dec 2022 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 2,100 |
| 02 Dec 2022 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 700 |
| 01 Dec 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 3,300 |
| 30 Nov 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 900 |
| 29 Nov 2022 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 19,200 |
| 28 Nov 2022 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 5,700 |
| 25 Nov 2022 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 2,300 |
| 24 Nov 2022 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 14,595 |
| 23 Nov 2022 | 9.85 | 9.92 | 9.84 | 9.91 | 9.91 | 24,350 |
| 22 Nov 2022 | 9.85 | 9.90 | 9.80 | 9.85 | 9.85 | 6,000 |
| 21 Nov 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 3,650 |
| 18 Nov 2022 | 9.77 | 9.82 | 9.77 | 9.82 | 9.82 | 4,600 |
| 17 Nov 2022 | 9.81 | 9.82 | 9.77 | 9.82 | 9.82 | 5,150 |
| 16 Nov 2022 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 6,975 |
| 15 Nov 2022 | 9.84 | 9.85 | 9.80 | 9.80 | 9.80 | 11,309 |
| 14 Nov 2022 | 9.77 | 9.84 | 9.76 | 9.79 | 9.79 | 29,400 |
| 11 Nov 2022 | 9.77 | 9.83 | 9.77 | 9.83 | 9.83 | 7,700 |
| 10 Nov 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 6,400 |
| 09 Nov 2022 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | 10,200 |
| 08 Nov 2022 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | 14,045 |
| 07 Nov 2022 | 9.70 | 9.80 | 9.69 | 9.75 | 9.75 | 8,775 |
| 04 Nov 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
