Australia markets open in 5 hours

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20229.849.849.839.839.832,700
22 Sept 20229.839.859.839.859.851,400
21 Sept 20229.839.839.839.839.831,370
20 Sept 20229.859.859.809.809.801,605
19 Sept 20229.859.859.859.859.858,300
16 Sept 20229.849.849.849.849.84500
15 Sept 20229.809.859.809.849.8426,500
14 Sept 20229.809.839.809.839.8311,000
13 Sept 20229.859.859.859.859.85-
12 Sept 20229.859.859.859.859.851,000
09 Sept 20229.789.809.789.809.8026,057
08 Sept 20229.789.799.779.799.794,750
07 Sept 20229.799.799.799.799.795,000
06 Sept 20229.819.819.809.809.801,100
02 Sept 20229.789.789.789.789.782,100
01 Sept 20229.829.829.789.789.783,433
31 Aug 20229.829.829.829.829.823,000
30 Aug 20229.839.839.829.829.824,400
29 Aug 20229.829.839.829.839.833,000
26 Aug 20229.859.859.859.859.85770
25 Aug 20229.829.829.829.829.82-
24 Aug 20229.829.829.829.829.822,900
23 Aug 20229.859.859.829.829.82830
22 Aug 20229.819.819.819.819.811,500
19 Aug 20229.829.839.829.839.833,650
18 Aug 20229.829.829.829.829.82-
17 Aug 20229.849.849.829.829.825,650
16 Aug 20229.849.849.849.849.846,009
15 Aug 20229.859.859.859.859.851,400
12 Aug 20229.849.889.819.849.849,050
11 Aug 20229.849.849.849.849.841,000
10 Aug 20229.839.849.839.839.834,189
09 Aug 20229.769.769.769.769.76158
08 Aug 20229.839.839.839.839.83-
05 Aug 20229.859.899.839.839.83658
04 Aug 20229.819.819.779.779.775,140
03 Aug 20229.869.869.829.829.825,100
02 Aug 20229.809.829.809.809.8014,100
29 July 20229.819.849.819.829.8212,875
28 July 20229.839.839.719.809.804,200
28 July 20220.15625 Dividend
27 July 20229.939.959.939.959.795,100
26 July 20229.939.959.929.929.767,200
25 July 20229.959.959.959.959.79700
22 July 20229.859.859.859.859.701,600
21 July 20229.849.849.849.849.692,100
20 July 20229.909.909.909.909.74-
19 July 20229.959.959.909.909.742,800
18 July 20229.959.959.919.919.7515,500
15 July 20229.929.929.929.929.76780
14 July 20229.929.929.919.929.764,100
13 July 20229.949.949.949.949.78500
12 July 20229.929.929.929.929.76-
11 July 20229.949.949.929.929.761,800
08 July 20229.929.929.929.929.76-
07 July 20229.929.929.929.929.76-
06 July 20229.919.929.919.929.762,900
05 July 20229.929.929.869.919.751,900
04 July 20229.989.989.959.959.7914,600
30 June 20229.989.989.959.989.823,400
29 June 202210.0010.029.989.989.825,500
28 June 202210.0010.009.979.979.8110,050
27 June 202210.0210.029.989.989.827,500
24 June 20229.9010.029.9010.029.864,800
23 June 20229.869.969.869.969.806,400
22 June 20229.809.909.809.909.7417,710
21 June 20229.779.779.779.779.62100
20 June 20229.859.859.809.809.654,200
17 June 20229.799.819.799.819.661,200
16 June 20229.859.869.859.859.702,365
15 June 20229.839.839.839.839.68300
14 June 20229.899.899.899.899.73-
13 June 20229.869.919.849.899.7343,400
10 June 202210.0010.009.9610.009.8412,900
09 June 20229.9610.009.9610.009.847,120
08 June 20229.9610.039.9610.039.877,515
07 June 20229.9810.029.9310.029.8630,070
06 June 20229.949.949.949.949.78-
03 June 20229.949.949.949.949.781,400
02 June 20229.979.979.939.939.771,200
01 June 202210.0810.089.959.969.807,200
31 May 20229.9410.089.9410.089.9231,970
30 May 20229.909.999.909.959.7934,200
27 May 20229.809.989.809.949.7843,900
26 May 20229.749.839.749.839.6815,300
25 May 20229.709.769.709.749.594,050
24 May 20229.749.749.689.749.5913,750
20 May 20229.729.749.679.749.593,100
19 May 20229.719.729.719.729.572,800
18 May 20229.689.819.669.709.554,500
17 May 20229.709.759.699.699.541,500
16 May 20229.659.709.649.709.552,500
13 May 20229.719.889.559.719.5616,200
12 May 20229.759.809.609.659.5013,556
11 May 20229.779.809.769.809.653,070
10 May 20229.799.799.769.769.611,400
09 May 20229.759.799.759.769.6111,300
06 May 20229.809.899.759.769.6119,470
05 May 20229.839.839.779.789.631,300
04 May 20229.959.959.929.929.763,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...