Australia Markets open in 6 hrs 52 mins

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.110.00 (0.00%)
As of 03:55PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 202310.0510.0510.0510.0510.05550
27 Mar 202310.0910.0910.0710.0710.072,600
24 Mar 202310.0410.0410.0410.0410.041,000
23 Mar 202310.0510.0510.0510.0510.05-
22 Mar 202310.0510.0510.0510.0510.05-
21 Mar 202310.0510.0510.0510.0510.055,500
20 Mar 202310.0310.0310.0310.0310.03700
17 Mar 202310.0210.0410.0210.0410.041,400
16 Mar 202310.0510.0510.0510.0510.05-
15 Mar 202310.0510.0510.0510.0510.052,500
14 Mar 202310.0610.0710.0510.0710.075,300
13 Mar 202310.0410.0410.0410.0410.044,200
10 Mar 202310.0210.0210.0210.0210.02-
09 Mar 202310.0310.0310.0210.0210.021,000
08 Mar 202310.0210.0210.0210.0210.02588
07 Mar 202310.0210.0210.0210.0210.02600
06 Mar 202310.0310.0310.0310.0310.03-
03 Mar 202310.0310.0310.0310.0310.03-
02 Mar 202310.0310.0310.0310.0310.03-
01 Mar 202310.0510.0510.0010.0310.0352,265
28 Feb 202310.0210.0510.0210.0510.056,007
27 Feb 202310.1110.1110.0310.0310.0324,603
24 Feb 202310.0810.1310.0610.1310.134,600
23 Feb 202310.0710.0810.0710.0810.085,600
22 Feb 202310.0610.1010.0410.1010.1015,350
21 Feb 202310.0510.0610.0510.0510.051,899
17 Feb 202310.0510.0510.0510.0510.05600
16 Feb 202310.0310.0310.0210.0210.0217,100
15 Feb 202310.0310.0310.0210.0210.0211,309
14 Feb 202310.0210.0210.0010.0210.0221,457
13 Feb 202310.0010.0210.0010.0210.0212,760
10 Feb 202310.0410.0410.0110.0210.0236,550
09 Feb 202310.0110.0310.0110.0310.034,100
08 Feb 20239.9810.019.989.989.9813,200
07 Feb 20239.989.989.959.989.986,630
06 Feb 20239.959.989.919.959.957,600
03 Feb 20239.929.989.929.989.985,300
02 Feb 20239.949.949.919.919.915,700
01 Feb 20239.989.989.979.979.97900
31 Jan 20239.969.999.919.989.989,250
30 Jan 202310.0410.049.999.999.9926,380
27 Jan 202310.0410.0410.0410.0410.04-
26 Jan 202310.0410.0410.0410.0410.04500
25 Jan 202310.0410.1010.0310.1010.108,600
24 Jan 202310.0610.1110.0610.1010.1010,890
23 Jan 202310.0710.0710.0210.0210.021,500
20 Jan 202310.0010.0210.0010.0210.022,500
19 Jan 202310.0110.0110.0110.0110.01-
18 Jan 202310.0010.0110.0010.0110.012,200
17 Jan 20239.999.999.999.999.99900
16 Jan 20239.929.999.929.999.994,300
13 Jan 20239.969.969.929.929.925,150
12 Jan 20239.939.969.929.969.964,200
11 Jan 20239.919.999.919.939.938,200
10 Jan 20239.909.959.909.959.957,600
09 Jan 202310.0010.009.919.929.9237,300
06 Jan 20239.939.939.939.939.93-
05 Jan 20239.949.949.919.939.936,500
04 Jan 20239.9910.009.9910.0010.004,633
03 Jan 20239.989.989.989.989.981,400
30 Dec 20229.949.989.939.989.9810,500
29 Dec 20229.939.939.939.939.93-
28 Dec 20229.989.989.939.939.932,850
23 Dec 20229.979.989.979.989.982,990
22 Dec 20229.909.979.909.979.975,357
21 Dec 20229.959.959.899.899.892,960
20 Dec 20229.869.959.859.959.951,933
19 Dec 20229.869.969.869.969.9630,200
16 Dec 20229.9410.009.889.889.8811,000
15 Dec 20229.959.959.959.959.95-
14 Dec 20229.959.959.959.959.95-
13 Dec 20229.949.999.949.959.9515,600
12 Dec 20229.849.849.849.849.841,300
09 Dec 20229.879.949.879.909.905,100
08 Dec 20229.899.899.899.899.89-
07 Dec 20229.9410.499.899.899.896,900
06 Dec 20229.949.949.899.899.892,500
05 Dec 20229.939.949.929.949.942,100
02 Dec 20229.899.909.899.909.90700
01 Dec 20229.949.959.949.959.953,300
30 Nov 20229.949.949.949.949.94900
29 Nov 20229.939.959.939.959.9519,200
28 Nov 20229.929.949.929.949.945,700
25 Nov 20229.929.929.919.929.922,300
24 Nov 20229.909.929.909.929.9214,595
23 Nov 20229.859.929.849.919.9124,350
22 Nov 20229.859.909.809.859.856,000
21 Nov 20229.819.819.819.819.813,650
18 Nov 20229.779.829.779.829.824,600
17 Nov 20229.819.829.779.829.825,150
16 Nov 20229.789.789.769.769.766,975
15 Nov 20229.849.859.809.809.8011,309
14 Nov 20229.779.849.769.799.7929,400
11 Nov 20229.779.839.779.839.837,700
10 Nov 20229.759.759.759.759.756,400
09 Nov 20229.759.759.729.729.7210,200
08 Nov 20229.759.809.759.759.7514,045
07 Nov 20229.709.809.699.759.758,775
04 Nov 20229.799.809.799.809.801,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...