Brompton Lifeco Split Corp. (LCS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:59AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.74 | 6.92 | 6.74 | 6.92 | 6.92 | 22,264 |
| 08 May 2024 | 6.69 | 6.75 | 6.64 | 6.73 | 6.73 | 4,400 |
| 07 May 2024 | 6.67 | 6.73 | 6.61 | 6.61 | 6.61 | 15,200 |
| 06 May 2024 | 6.53 | 6.67 | 6.51 | 6.67 | 6.67 | 22,800 |
| 03 May 2024 | 6.36 | 6.52 | 6.36 | 6.50 | 6.50 | 23,700 |
| 02 May 2024 | 6.24 | 6.34 | 6.20 | 6.34 | 6.34 | 7,600 |
| 01 May 2024 | 6.13 | 6.21 | 6.13 | 6.21 | 6.21 | 900 |
| 30 Apr 2024 | 6.26 | 6.26 | 6.14 | 6.14 | 6.14 | 18,000 |
| 29 Apr 2024 | 6.31 | 6.31 | 6.21 | 6.22 | 6.22 | 15,300 |
| 29 Apr 2024 | 0.075 Dividend | |||||
| 26 Apr 2024 | 6.26 | 6.36 | 6.24 | 6.36 | 6.28 | 16,600 |
| 25 Apr 2024 | 6.24 | 6.24 | 6.09 | 6.21 | 6.14 | 25,400 |
| 24 Apr 2024 | 6.32 | 6.34 | 6.24 | 6.34 | 6.27 | 8,200 |
| 23 Apr 2024 | 6.27 | 6.34 | 6.23 | 6.28 | 6.21 | 44,400 |
| 22 Apr 2024 | 6.10 | 6.26 | 6.10 | 6.25 | 6.18 | 14,700 |
| 19 Apr 2024 | 5.94 | 6.10 | 5.94 | 6.02 | 5.95 | 45,000 |
| 18 Apr 2024 | 5.88 | 6.01 | 5.86 | 5.97 | 5.90 | 14,300 |
| 17 Apr 2024 | 6.02 | 6.03 | 5.85 | 5.86 | 5.79 | 97,200 |
| 16 Apr 2024 | 6.15 | 6.15 | 5.96 | 6.01 | 5.94 | 20,300 |
| 15 Apr 2024 | 6.18 | 6.30 | 6.05 | 6.08 | 6.01 | 32,700 |
| 12 Apr 2024 | 6.44 | 6.49 | 6.01 | 6.15 | 6.08 | 63,200 |
| 11 Apr 2024 | 6.74 | 6.75 | 6.43 | 6.43 | 6.35 | 64,100 |
| 10 Apr 2024 | 6.85 | 6.85 | 6.71 | 6.71 | 6.63 | 24,000 |
| 09 Apr 2024 | 6.85 | 6.86 | 6.80 | 6.82 | 6.74 | 7,300 |
| 08 Apr 2024 | 6.92 | 7.00 | 6.82 | 6.85 | 6.77 | 37,700 |
| 05 Apr 2024 | 6.72 | 6.94 | 6.72 | 6.86 | 6.78 | 11,900 |
| 04 Apr 2024 | 6.90 | 6.90 | 6.69 | 6.69 | 6.61 | 9,000 |
| 03 Apr 2024 | 6.86 | 6.91 | 6.86 | 6.88 | 6.80 | 11,200 |
| 02 Apr 2024 | 6.86 | 6.90 | 6.76 | 6.76 | 6.68 | 43,100 |
| 01 Apr 2024 | 7.04 | 7.07 | 6.96 | 6.96 | 6.88 | 14,000 |
| 28 Mar 2024 | 7.00 | 7.10 | 7.00 | 7.08 | 7.00 | 12,300 |
| 27 Mar 2024 | 6.96 | 7.03 | 6.96 | 7.00 | 6.92 | 2,900 |
| 27 Mar 2024 | 0.075 Dividend | |||||
| 26 Mar 2024 | 7.01 | 7.04 | 7.01 | 7.04 | 6.88 | 18,600 |
| 25 Mar 2024 | 7.03 | 7.06 | 6.96 | 6.98 | 6.82 | 22,200 |
| 22 Mar 2024 | 7.13 | 7.15 | 6.98 | 7.00 | 6.84 | 43,400 |
| 21 Mar 2024 | 7.15 | 7.25 | 7.15 | 7.16 | 7.00 | 30,000 |
| 20 Mar 2024 | 7.05 | 7.14 | 7.05 | 7.14 | 6.98 | 28,900 |
| 19 Mar 2024 | 7.08 | 7.11 | 7.03 | 7.07 | 6.91 | 64,100 |
| 18 Mar 2024 | 7.07 | 7.07 | 7.04 | 7.05 | 6.89 | 4,100 |
| 15 Mar 2024 | 7.05 | 7.08 | 7.00 | 7.07 | 6.91 | 21,200 |
| 14 Mar 2024 | 7.06 | 7.06 | 6.92 | 6.97 | 6.81 | 15,500 |
| 13 Mar 2024 | 7.00 | 7.05 | 6.98 | 7.00 | 6.84 | 10,100 |
| 12 Mar 2024 | 7.01 | 7.06 | 6.98 | 6.98 | 6.82 | 27,100 |
| 11 Mar 2024 | 6.95 | 7.05 | 6.93 | 7.02 | 6.86 | 33,000 |
| 08 Mar 2024 | 7.08 | 7.08 | 6.96 | 7.00 | 6.84 | 15,300 |
| 07 Mar 2024 | 6.91 | 7.10 | 6.91 | 7.08 | 6.92 | 58,500 |
| 06 Mar 2024 | 6.87 | 6.96 | 6.84 | 6.84 | 6.69 | 44,100 |
| 05 Mar 2024 | 6.81 | 6.91 | 6.81 | 6.86 | 6.71 | 13,900 |
| 04 Mar 2024 | 6.64 | 6.73 | 6.64 | 6.72 | 6.57 | 5,600 |
| 01 Mar 2024 | 6.68 | 6.76 | 6.63 | 6.68 | 6.53 | 24,900 |
| 29 Feb 2024 | 6.63 | 6.68 | 6.58 | 6.62 | 6.47 | 37,600 |
| 28 Feb 2024 | 6.74 | 6.80 | 6.59 | 6.60 | 6.45 | 52,600 |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 6.89 | 6.89 | 6.70 | 6.80 | 6.57 | 25,600 |
| 26 Feb 2024 | 6.96 | 7.00 | 6.80 | 6.84 | 6.61 | 25,900 |
| 23 Feb 2024 | 6.90 | 7.03 | 6.89 | 6.95 | 6.72 | 54,100 |
| 22 Feb 2024 | 6.85 | 6.97 | 6.85 | 6.94 | 6.71 | 15,400 |
| 21 Feb 2024 | 7.04 | 7.04 | 6.67 | 6.78 | 6.56 | 35,300 |
| 20 Feb 2024 | 7.04 | 7.15 | 7.00 | 7.08 | 6.85 | 68,800 |
| 16 Feb 2024 | 7.05 | 7.11 | 7.04 | 7.07 | 6.84 | 17,900 |
| 15 Feb 2024 | 6.67 | 7.15 | 6.67 | 7.05 | 6.82 | 108,500 |
| 14 Feb 2024 | 6.59 | 6.65 | 6.59 | 6.61 | 6.39 | 17,800 |
| 13 Feb 2024 | 6.64 | 6.64 | 6.36 | 6.41 | 6.20 | 9,900 |
| 12 Feb 2024 | 6.62 | 6.77 | 6.62 | 6.68 | 6.46 | 8,900 |
| 09 Feb 2024 | 6.76 | 6.76 | 6.59 | 6.72 | 6.50 | 10,200 |
| 08 Feb 2024 | 6.78 | 6.78 | 6.66 | 6.75 | 6.53 | 26,900 |
| 07 Feb 2024 | 6.62 | 6.82 | 6.62 | 6.79 | 6.57 | 42,300 |
| 06 Feb 2024 | 6.47 | 6.64 | 6.47 | 6.64 | 6.42 | 22,700 |
| 05 Feb 2024 | 6.45 | 6.49 | 6.45 | 6.48 | 6.27 | 1,800 |
| 02 Feb 2024 | 6.54 | 6.54 | 6.40 | 6.53 | 6.31 | 1,800 |
| 01 Feb 2024 | 6.56 | 6.56 | 6.35 | 6.50 | 6.28 | 12,900 |
| 31 Jan 2024 | 6.50 | 6.59 | 6.50 | 6.58 | 6.36 | 10,200 |
| 30 Jan 2024 | 6.52 | 6.60 | 6.48 | 6.56 | 6.34 | 41,400 |
| 30 Jan 2024 | 0.075 Dividend | |||||
| 29 Jan 2024 | 6.53 | 6.58 | 6.53 | 6.55 | 6.26 | 10,100 |
| 26 Jan 2024 | 6.55 | 6.60 | 6.50 | 6.60 | 6.31 | 30,200 |
| 25 Jan 2024 | 6.49 | 6.56 | 6.48 | 6.55 | 6.26 | 11,300 |
| 24 Jan 2024 | 6.46 | 6.50 | 6.45 | 6.50 | 6.21 | 35,900 |
| 23 Jan 2024 | 6.33 | 6.44 | 6.33 | 6.43 | 6.15 | 9,500 |
| 22 Jan 2024 | 6.23 | 6.35 | 6.23 | 6.27 | 5.99 | 5,900 |
| 19 Jan 2024 | 6.15 | 6.23 | 5.98 | 6.19 | 5.92 | 26,400 |
| 18 Jan 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 5.83 | 4,000 |
| 17 Jan 2024 | 6.24 | 6.24 | 6.10 | 6.14 | 5.87 | 11,300 |
| 16 Jan 2024 | 6.27 | 6.27 | 6.19 | 6.24 | 5.96 | 6,400 |
| 15 Jan 2024 | 6.22 | 6.23 | 6.19 | 6.23 | 5.95 | 8,400 |
| 12 Jan 2024 | 6.29 | 6.29 | 6.20 | 6.21 | 5.94 | 6,300 |
| 11 Jan 2024 | 6.38 | 6.38 | 6.17 | 6.21 | 5.94 | 20,700 |
| 10 Jan 2024 | 6.33 | 6.33 | 6.31 | 6.31 | 6.03 | 900 |
| 09 Jan 2024 | 6.40 | 6.40 | 6.29 | 6.32 | 6.04 | 16,900 |
| 08 Jan 2024 | 6.40 | 6.46 | 6.40 | 6.41 | 6.13 | 9,800 |
| 05 Jan 2024 | 6.41 | 6.41 | 6.32 | 6.36 | 6.08 | 8,300 |
| 04 Jan 2024 | 6.35 | 6.44 | 6.31 | 6.34 | 6.06 | 18,800 |
| 03 Jan 2024 | 6.39 | 6.39 | 6.22 | 6.33 | 6.05 | 5,300 |
| 02 Jan 2024 | 6.47 | 6.47 | 6.40 | 6.41 | 6.13 | 16,300 |
| 29 Dec 2023 | 6.32 | 6.45 | 6.32 | 6.39 | 6.11 | 7,200 |
| 28 Dec 2023 | 6.43 | 6.46 | 6.40 | 6.46 | 6.17 | 20,700 |
| 28 Dec 2023 | 0.075 Dividend | |||||
| 27 Dec 2023 | 6.44 | 6.60 | 6.43 | 6.45 | 6.09 | 20,400 |
| 22 Dec 2023 | 6.30 | 6.45 | 6.30 | 6.40 | 6.05 | 14,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.