Brompton Lifeco Split Corp. (TSX:LCS)
Canada
· Delayed Price · Currency is CAD 8.61
-0.18 (-2.05%)
Jul 7, 2025, 4:00 PM EDT
Brompton Lifeco Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 8.79 | 8.79 | 8.60 | 8.61 | 8.61 | -2.05% | 5,919 |
| Jul 4, 2025 | 8.80 | 8.80 | 8.69 | 8.79 | 8.79 | -0.23% | 7,900 |
| Jul 3, 2025 | 8.71 | 8.85 | 8.71 | 8.81 | 8.81 | 1.38% | 27,200 |
| Jul 2, 2025 | 8.85 | 8.85 | 8.68 | 8.69 | 8.69 | -1.70% | 13,532 |
| Jun 30, 2025 | 8.77 | 8.86 | 8.71 | 8.84 | 8.84 | -0.23% | 21,503 |
| Jun 27, 2025 | 8.83 | 8.96 | 8.76 | 8.86 | 8.79 | 0.23% | 23,711 |
| Jun 26, 2025 | 8.78 | 8.85 | 8.78 | 8.84 | 8.77 | 0.91% | 5,637 |
| Jun 25, 2025 | 8.80 | 8.80 | 8.65 | 8.76 | 8.69 | 0.11% | 10,100 |
| Jun 24, 2025 | 8.80 | 8.80 | 8.72 | 8.75 | 8.68 | 0.11% | 6,600 |
| Jun 23, 2025 | 8.61 | 8.74 | 8.61 | 8.74 | 8.67 | 1.16% | 2,141 |
| Jun 20, 2025 | 8.58 | 8.70 | 8.58 | 8.64 | 8.57 | 0.35% | 7,902 |
| Jun 19, 2025 | 8.64 | 8.66 | 8.61 | 8.61 | 8.54 | -0.58% | 8,100 |
| Jun 18, 2025 | 8.63 | 8.84 | 8.63 | 8.66 | 8.59 | 0.46% | 13,418 |
| Jun 17, 2025 | 8.72 | 8.77 | 8.62 | 8.62 | 8.55 | -2.60% | 12,427 |
| Jun 16, 2025 | 8.73 | 8.85 | 8.70 | 8.85 | 8.78 | 1.37% | 5,330 |
| Jun 13, 2025 | 8.70 | 8.74 | 8.70 | 8.73 | 8.66 | 0.34% | 3,845 |
| Jun 12, 2025 | 8.89 | 8.89 | 8.69 | 8.70 | 8.63 | -0.57% | 11,100 |
| Jun 11, 2025 | 8.79 | 8.85 | 8.74 | 8.75 | 8.68 | 1.04% | 27,100 |
| Jun 10, 2025 | 8.75 | 8.75 | 8.66 | 8.66 | 8.59 | -0.23% | 5,200 |
| Jun 9, 2025 | 8.68 | 8.70 | 8.67 | 8.68 | 8.61 | 0.12% | 4,000 |
| Jun 6, 2025 | 8.62 | 8.79 | 8.59 | 8.67 | 8.60 | 0.81% | 13,000 |
| Jun 5, 2025 | 8.62 | 8.71 | 8.60 | 8.60 | 8.53 | -1.26% | 25,200 |
| Jun 4, 2025 | 8.71 | 8.73 | 8.53 | 8.71 | 8.64 | - | 5,500 |
| Jun 3, 2025 | 8.75 | 8.79 | 8.71 | 8.71 | 8.64 | -1.02% | 3,433 |
| Jun 2, 2025 | 8.88 | 8.88 | 8.53 | 8.80 | 8.73 | - | 5,213 |
| May 30, 2025 | 8.85 | 8.95 | 8.80 | 8.80 | 8.80 | -1.35% | 7,439 |
| May 29, 2025 | 9.00 | 9.00 | 8.92 | 8.92 | 8.85 | -0.56% | 7,307 |
| May 28, 2025 | 8.91 | 8.98 | 8.89 | 8.97 | 8.89 | 0.45% | 6,100 |
| May 27, 2025 | 8.91 | 8.99 | 8.90 | 8.93 | 8.85 | 0.34% | 28,015 |
| May 26, 2025 | 8.72 | 8.90 | 8.72 | 8.90 | 8.83 | 0.79% | 6,200 |
| May 23, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.76 | -0.56% | 143 |
| May 22, 2025 | 8.78 | 8.88 | 8.68 | 8.88 | 8.81 | 1.02% | 3,812 |
| May 21, 2025 | 8.80 | 8.80 | 8.75 | 8.79 | 8.72 | -1.24% | 11,700 |
| May 20, 2025 | 8.81 | 8.90 | 8.73 | 8.90 | 8.83 | 0.68% | 16,503 |
| May 16, 2025 | 8.76 | 8.85 | 8.74 | 8.84 | 8.77 | 0.91% | 27,400 |
| May 15, 2025 | 8.65 | 8.79 | 8.65 | 8.76 | 8.69 | 0.34% | 18,641 |
| May 14, 2025 | 8.70 | 8.74 | 8.56 | 8.73 | 8.66 | 0.46% | 7,300 |
| May 13, 2025 | 8.72 | 8.73 | 8.27 | 8.69 | 8.62 | 0.70% | 6,239 |
| May 12, 2025 | 8.53 | 8.80 | 8.53 | 8.63 | 8.56 | 2.13% | 17,049 |
| May 9, 2025 | 8.27 | 8.46 | 8.27 | 8.45 | 8.38 | 0.96% | 5,900 |
| May 8, 2025 | 8.49 | 8.49 | 8.20 | 8.37 | 8.30 | -0.83% | 22,200 |
| May 7, 2025 | 8.30 | 8.44 | 8.30 | 8.44 | 8.37 | 2.18% | 8,512 |
| May 6, 2025 | 8.28 | 8.29 | 8.26 | 8.26 | 8.19 | -0.48% | 2,738 |
| May 5, 2025 | 8.39 | 8.39 | 8.30 | 8.30 | 8.23 | -1.19% | 9,018 |
| May 2, 2025 | 8.26 | 8.40 | 8.11 | 8.40 | 8.33 | 3.19% | 2,230 |
| May 1, 2025 | 8.09 | 8.15 | 8.09 | 8.14 | 8.07 | -0.73% | 1,041 |
| Apr 30, 2025 | 8.12 | 8.20 | 8.11 | 8.20 | 8.13 | -0.97% | 929 |
| Apr 29, 2025 | 8.25 | 8.28 | 8.15 | 8.28 | 8.14 | 1.35% | 6,800 |
| Apr 28, 2025 | 8.22 | 8.27 | 8.17 | 8.17 | 8.03 | -0.49% | 17,916 |
| Apr 25, 2025 | 8.11 | 8.27 | 8.11 | 8.21 | 8.07 | 1.99% | 4,002 |