Brompton Lifeco Split Corp. (TSX:LCS)
Canada
· Delayed Price · Currency is CAD 8.71
+0.02 (0.23%)
Jun 4, 2025, 3:59 PM EDT
Brompton Lifeco Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 8.71 | 8.72 | 8.53 | 8.72 | 8.72 | 0.11% | 5,044 |
| Jun 3, 2025 | 8.75 | 8.79 | 8.71 | 8.71 | 8.71 | -1.02% | 3,433 |
| Jun 2, 2025 | 8.88 | 8.88 | 8.53 | 8.80 | 8.80 | - | 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 |
| Apr 24, 2025 | 7.97 | 8.10 | 7.97 | 8.05 | 7.91 | 2.16% | 9,800 |
| Apr 23, 2025 | 7.88 | 7.97 | 7.82 | 7.88 | 7.74 | 2.34% | 3,823 |
| Apr 22, 2025 | 7.59 | 7.82 | 7.59 | 7.70 | 7.57 | 3.08% | 8,100 |
| Apr 21, 2025 | 7.46 | 7.53 | 7.42 | 7.47 | 7.34 | -2.10% | 6,900 |
| Apr 17, 2025 | 7.57 | 7.70 | 7.57 | 7.63 | 7.50 | 0.79% | 6,800 |
| Apr 16, 2025 | 7.69 | 7.69 | 7.52 | 7.57 | 7.44 | -2.32% | 8,933 |
| Apr 15, 2025 | 7.60 | 7.85 | 7.60 | 7.75 | 7.62 | 2.51% | 14,800 |
| Apr 14, 2025 | 7.55 | 7.60 | 7.40 | 7.56 | 7.43 | 2.16% | 15,600 |
| Apr 11, 2025 | 7.33 | 7.40 | 7.01 | 7.40 | 7.27 | 3.93% | 6,601 |
| Apr 10, 2025 | 7.81 | 7.81 | 7.01 | 7.12 | 7.00 | -6.68% | 45,528 |
| Apr 9, 2025 | 7.17 | 7.83 | 7.10 | 7.63 | 7.50 | 6.12% | 24,900 |
| Apr 8, 2025 | 7.60 | 7.83 | 7.17 | 7.19 | 7.06 | -1.51% | 11,900 |
| Apr 7, 2025 | 6.99 | 7.58 | 6.40 | 7.30 | 7.17 | -3.57% | 19,300 |
| Apr 4, 2025 | 8.34 | 8.34 | 7.37 | 7.57 | 7.44 | -10.41% | 49,515 |
| Apr 3, 2025 | 8.49 | 8.61 | 8.34 | 8.45 | 8.30 | -4.84% | 21,901 |
| Apr 2, 2025 | 8.67 | 8.88 | 8.67 | 8.88 | 8.73 | 1.49% | 31,000 |
| Apr 1, 2025 | 8.65 | 8.82 | 8.65 | 8.75 | 8.60 | 1.51% | 13,036 |
| Mar 31, 2025 | 8.36 | 8.68 | 8.36 | 8.62 | 8.47 | 1.06% | 13,333 |
| Mar 28, 2025 | 8.45 | 8.59 | 8.45 | 8.53 | 8.31 | -0.35% | 13,248 |
| Mar 27, 2025 | 8.52 | 8.60 | 8.47 | 8.56 | 8.34 | -0.12% | 22,610 |
| Mar 26, 2025 | 8.74 | 8.78 | 8.56 | 8.57 | 8.35 | -1.15% | 11,600 |
| Mar 25, 2025 | 8.09 | 8.68 | 8.09 | 8.67 | 8.44 | 1.17% | 13,120 |