Australia markets open in 3 hours 31 minutes

Brompton Lifeco Split Corp. (LCS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
6.70+0.20 (+3.08%)
As of 01:47PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20216.656.796.656.706.707,103
30 Nov 20216.756.756.296.506.5043,000
29 Nov 20216.926.986.836.836.831,600
29 Nov 20210.075 Dividend
26 Nov 20216.856.906.806.816.7433,300
25 Nov 20217.037.036.876.956.872,000
24 Nov 20216.966.966.966.966.885,800
23 Nov 20216.906.906.866.866.7812,500
22 Nov 20216.946.946.876.906.8217,600
19 Nov 20216.856.966.756.856.7716,200
18 Nov 20216.946.946.936.936.85500
17 Nov 20217.127.127.007.066.987,200
16 Nov 20217.087.106.917.087.0030,200
15 Nov 20217.057.097.007.036.9513,300
12 Nov 20217.007.066.967.036.9514,100
11 Nov 20216.956.996.956.996.9112,200
10 Nov 20216.946.956.906.956.8710,700
09 Nov 20216.906.926.886.896.8119,000
08 Nov 20216.756.856.756.786.7124,400
05 Nov 20216.836.896.726.726.6510,200
04 Nov 20216.826.876.706.706.6327,000
03 Nov 20216.806.876.716.876.7923,300
02 Nov 20216.866.866.816.816.742,700
01 Nov 20216.766.856.766.856.778,200
29 Oct 20216.996.996.746.746.672,900
28 Oct 20216.986.986.826.826.7410,600
28 Oct 20210.075 Dividend
27 Oct 20217.167.166.866.866.7111,400
26 Oct 20217.047.196.987.016.8615,300
25 Oct 20216.946.966.896.966.8133,900
22 Oct 20216.896.956.896.926.7719,000
21 Oct 20216.956.956.856.876.7210,400
20 Oct 20216.856.896.846.846.6918,100
19 Oct 20216.896.906.806.846.698,600
18 Oct 20216.806.926.716.886.7338,500
15 Oct 20216.846.846.716.796.647,800
14 Oct 20216.776.806.756.786.6316,500
13 Oct 20216.706.706.666.706.5517,900
12 Oct 20216.776.776.696.696.5410,800
08 Oct 20216.766.786.746.746.597,200
07 Oct 20216.766.806.766.806.653,300
06 Oct 20216.686.746.586.746.5920,900
05 Oct 20216.596.756.576.756.6016,900
04 Oct 20216.606.606.586.596.457,900
01 Oct 20216.556.606.536.606.4616,000
30 Sept 20216.656.656.536.596.455,600
29 Sept 20216.596.636.596.606.4624,100
28 Sept 20216.546.556.526.546.409,500
28 Sept 20210.075 Dividend
27 Sept 20216.516.606.516.596.376,100
24 Sept 20216.586.586.526.526.314,200
23 Sept 20216.526.606.506.526.318,900
22 Sept 20216.206.675.996.366.1520,500
21 Sept 20216.496.506.356.356.148,700
20 Sept 20216.506.506.326.396.1829,000
17 Sept 20216.656.656.526.526.319,200
16 Sept 20216.606.686.576.686.4613,000
15 Sept 20216.646.656.536.606.3827,000
14 Sept 20216.646.646.556.556.332,100
13 Sept 20216.646.646.556.556.334,200
10 Sept 20216.466.526.456.526.318,700
09 Sept 20216.516.556.516.526.316,500
08 Sept 20216.446.506.416.456.244,900
07 Sept 20216.406.506.406.426.2131,500
03 Sept 20216.456.506.446.506.297,400
02 Sept 20216.536.636.486.506.298,300
01 Sept 20216.586.586.506.526.3114,700
31 Aug 20216.666.666.586.586.363,600
30 Aug 20216.716.806.616.666.4413,600
30 Aug 20210.075 Dividend
27 Aug 20216.726.746.696.746.4521,100
26 Aug 20216.686.696.666.696.409,600
25 Aug 20216.686.756.666.686.3910,900
24 Aug 20216.706.706.666.706.417,300
23 Aug 20216.776.776.756.756.455,700
20 Aug 20216.666.716.666.716.422,100
19 Aug 20216.736.736.586.636.3419,600
18 Aug 20216.736.736.736.736.441,500
17 Aug 20216.796.796.706.726.4314,700
16 Aug 20216.756.786.666.776.4720,600
13 Aug 20216.756.756.756.756.45-
12 Aug 20216.826.826.736.756.459,000
11 Aug 20216.646.776.536.756.4524,600
10 Aug 20216.676.706.646.706.4113,700
09 Aug 20216.606.656.606.656.368,700
06 Aug 20216.456.646.456.616.3235,900
05 Aug 20216.386.506.376.456.1732,200
04 Aug 20216.386.396.376.386.107,900
03 Aug 20216.356.386.356.386.1010,500
30 July 20216.356.366.346.346.064,600
29 July 20216.316.356.316.336.0511,100
29 July 20210.075 Dividend
28 July 20216.356.376.356.356.005,000
27 July 20216.306.356.266.356.009,800
26 July 20216.256.306.256.305.951,500
23 July 20216.306.306.286.305.958,200
22 July 20216.256.256.216.235.893,400
21 July 20216.176.306.176.305.958,400
20 July 20216.006.176.006.175.8314,000
19 July 20216.236.235.885.945.6156,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...