Australia markets closed

Brompton Lifeco Split Corp. (LCS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.08+0.08 (+1.14%)
At close: 03:48PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.007.107.007.087.0812,300
27 Mar 20246.967.036.967.007.002,900
27 Mar 20240.075 Dividend
26 Mar 20247.017.047.017.046.9618,600
25 Mar 20247.037.066.966.986.9122,200
22 Mar 20247.137.156.987.006.9343,400
21 Mar 20247.157.257.157.167.0830,000
20 Mar 20247.057.147.057.147.0628,900
19 Mar 20247.087.117.037.076.9964,100
18 Mar 20247.077.077.047.056.974,100
15 Mar 20247.057.087.007.076.9921,200
14 Mar 20247.067.066.926.976.9015,500
13 Mar 20247.007.056.987.006.9310,100
12 Mar 20247.017.066.986.986.9127,100
11 Mar 20246.957.056.937.026.9533,000
08 Mar 20247.087.086.967.006.9315,300
07 Mar 20246.917.106.917.087.0058,500
06 Mar 20246.876.966.846.846.7744,100
05 Mar 20246.816.916.816.866.7913,900
04 Mar 20246.646.736.646.726.655,600
01 Mar 20246.686.766.636.686.6124,900
29 Feb 20246.636.686.586.626.5537,600
28 Feb 20246.746.806.596.606.5352,600
28 Feb 20240.075 Dividend
27 Feb 20246.896.896.706.806.6525,600
26 Feb 20246.967.006.806.846.6925,900
23 Feb 20246.907.036.896.956.8054,100
22 Feb 20246.856.976.856.946.7915,400
21 Feb 20247.047.046.676.786.6335,300
20 Feb 20247.047.157.007.086.9368,800
16 Feb 20247.057.117.047.076.9217,900
15 Feb 20246.677.156.677.056.90108,500
14 Feb 20246.596.656.596.616.4717,800
13 Feb 20246.646.646.366.416.279,900
12 Feb 20246.626.776.626.686.548,900
09 Feb 20246.766.766.596.726.5810,200
08 Feb 20246.786.786.666.756.6026,900
07 Feb 20246.626.826.626.796.6442,300
06 Feb 20246.476.646.476.646.5022,700
05 Feb 20246.456.496.456.486.341,800
02 Feb 20246.546.546.406.536.391,800
01 Feb 20246.566.566.356.506.3612,900
31 Jan 20246.506.596.506.586.4410,200
30 Jan 20246.526.606.486.566.4241,400
30 Jan 20240.075 Dividend
29 Jan 20246.536.586.536.556.3410,100
26 Jan 20246.556.606.506.606.3830,200
25 Jan 20246.496.566.486.556.3411,300
24 Jan 20246.466.506.456.506.2935,900
23 Jan 20246.336.446.336.436.229,500
22 Jan 20246.236.356.236.276.065,900
19 Jan 20246.156.235.986.195.9926,400
18 Jan 20246.156.156.106.105.904,000
17 Jan 20246.246.246.106.145.9411,300
16 Jan 20246.276.276.196.246.046,400
15 Jan 20246.226.236.196.236.038,400
12 Jan 20246.296.296.206.216.016,300
11 Jan 20246.386.386.176.216.0120,700
10 Jan 20246.336.336.316.316.10900
09 Jan 20246.406.406.296.326.1116,900
08 Jan 20246.406.466.406.416.209,800
05 Jan 20246.416.416.326.366.158,300
04 Jan 20246.356.446.316.346.1318,800
03 Jan 20246.396.396.226.336.125,300
02 Jan 20246.476.476.406.416.2016,300
29 Dec 20236.326.456.326.396.187,200
28 Dec 20236.436.466.406.466.2520,700
28 Dec 20230.075 Dividend
27 Dec 20236.446.606.436.456.1720,400
22 Dec 20236.306.456.306.406.1214,100
21 Dec 20236.486.496.316.336.0516,900
20 Dec 20236.506.566.456.456.1742,600
19 Dec 20236.406.526.406.526.2338,000
18 Dec 20236.456.456.336.336.0517,700
15 Dec 20236.556.556.406.456.1717,200
14 Dec 20236.686.686.566.616.3229,500
13 Dec 20236.616.676.586.626.3325,200
12 Dec 20236.546.656.526.616.3248,300
11 Dec 20236.456.546.436.536.2439,800
08 Dec 20236.356.476.356.456.1722,900
07 Dec 20236.376.436.376.436.155,300
06 Dec 20236.396.456.356.386.1032,700
05 Dec 20236.306.406.306.346.0625,100
04 Dec 20236.256.406.256.346.0636,700
01 Dec 20236.246.346.246.346.0620,100
30 Nov 20236.176.236.176.225.9512,000
29 Nov 20236.146.196.136.155.884,300
29 Nov 20230.075 Dividend
28 Nov 20236.456.456.146.245.8966,900
27 Nov 20236.386.436.256.436.0732,200
24 Nov 20236.256.376.256.366.0125,300
23 Nov 20236.256.296.216.255.9014,400
22 Nov 20236.146.236.136.205.8622,500
21 Nov 20236.116.136.066.115.7727,300
20 Nov 20236.066.125.986.125.7817,600
17 Nov 20235.946.075.926.025.6937,800
16 Nov 20235.945.945.885.935.6025,400
15 Nov 20235.795.905.795.905.5726,200
14 Nov 20235.485.745.485.745.4238,300
13 Nov 20235.425.445.395.435.1318,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...