Brompton Lifeco Split Corp. (TSX:LCS)
Canada · Delayed Price · Currency is CAD 8.62
-0.04 (-0.46%)
Apr 2, 2026, 4:00 PM EST
Brompton Lifeco Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.52 | 8.68 | 8.20 | 8.62 | 8.62 | -0.46% | 20,150 |
| Apr 1, 2026 | 8.47 | 8.67 | 8.47 | 8.66 | 8.66 | 1.17% | 14,170 |
| Mar 31, 2026 | 8.55 | 8.74 | 8.25 | 8.56 | 8.56 | 1.90% | 16,747 |
| Mar 30, 2026 | 8.37 | 8.62 | 8.33 | 8.40 | 8.33 | 0.48% | 9,312 |
| Mar 27, 2026 | 8.55 | 8.55 | 8.25 | 8.36 | 8.29 | -2.34% | 8,937 |
| Mar 26, 2026 | 8.58 | 8.65 | 8.46 | 8.56 | 8.48 | -0.23% | 7,662 |
| Mar 25, 2026 | 8.43 | 8.65 | 8.43 | 8.58 | 8.50 | 1.66% | 24,608 |
| Mar 24, 2026 | 8.17 | 8.49 | 8.17 | 8.44 | 8.36 | 1.56% | 23,400 |
| Mar 23, 2026 | 8.24 | 8.55 | 8.20 | 8.31 | 8.24 | 1.34% | 25,804 |
| Mar 20, 2026 | 8.15 | 8.24 | 8.10 | 8.20 | 8.13 | -0.85% | 6,005 |
| Mar 19, 2026 | 8.34 | 8.42 | 8.00 | 8.27 | 8.20 | -3.50% | 16,797 |
| Mar 18, 2026 | 8.41 | 8.58 | 8.41 | 8.57 | 8.49 | 0.71% | 10,173 |
| Mar 17, 2026 | 8.44 | 8.51 | 8.41 | 8.51 | 8.43 | 1.67% | 11,932 |
| Mar 16, 2026 | 8.28 | 8.38 | 8.21 | 8.37 | 8.30 | 3.33% | 14,695 |
| Mar 13, 2026 | 8.13 | 8.20 | 8.08 | 8.10 | 8.03 | 0.25% | 9,325 |
| Mar 12, 2026 | 8.37 | 8.37 | 7.92 | 8.08 | 8.01 | -1.46% | 10,326 |
| Mar 11, 2026 | 8.25 | 8.33 | 8.19 | 8.20 | 8.13 | -2.61% | 9,022 |
| Mar 10, 2026 | 8.06 | 8.46 | 8.06 | 8.42 | 8.34 | 5.38% | 15,005 |
| Mar 9, 2026 | 8.01 | 8.04 | 7.73 | 7.99 | 7.92 | -3.73% | 37,583 |
| Mar 6, 2026 | 8.35 | 8.44 | 8.14 | 8.30 | 8.23 | -2.35% | 16,500 |
| Mar 5, 2026 | 8.61 | 8.67 | 8.40 | 8.50 | 8.42 | -1.28% | 16,615 |
| Mar 4, 2026 | 8.63 | 8.65 | 8.50 | 8.61 | 8.53 | -0.46% | 9,736 |
| Mar 3, 2026 | 8.68 | 8.68 | 8.55 | 8.65 | 8.57 | -1.70% | 14,525 |
| Mar 2, 2026 | 8.91 | 9.02 | 8.10 | 8.80 | 8.72 | -0.56% | 42,262 |
| Feb 27, 2026 | 8.94 | 8.96 | 8.80 | 8.85 | 8.77 | -1.67% | 18,920 |
| Feb 26, 2026 | 8.87 | 9.00 | 8.85 | 9.00 | 8.85 | 1.12% | 20,802 |
| Feb 25, 2026 | 8.87 | 8.93 | 8.81 | 8.90 | 8.75 | 1.02% | 14,634 |
| Feb 24, 2026 | 8.91 | 8.95 | 8.79 | 8.81 | 8.66 | -1.34% | 22,875 |
| Feb 23, 2026 | 9.06 | 9.06 | 8.89 | 8.93 | 8.78 | -1.76% | 32,771 |
| Feb 20, 2026 | 9.23 | 9.23 | 8.90 | 9.09 | 8.93 | -0.98% | 81,377 |
| Feb 19, 2026 | 9.18 | 9.19 | 9.10 | 9.18 | 9.02 | - | 12,184 |
| Feb 18, 2026 | 9.34 | 9.34 | 9.18 | 9.18 | 9.02 | -3.16% | 44,968 |
| Feb 17, 2026 | 9.32 | 9.48 | 9.32 | 9.48 | 9.32 | 1.72% | 17,323 |
| Feb 13, 2026 | 9.10 | 9.34 | 9.10 | 9.32 | 9.16 | 1.86% | 19,113 |
| Feb 12, 2026 | 9.24 | 9.25 | 9.12 | 9.15 | 8.99 | -0.76% | 19,474 |
| Feb 11, 2026 | 9.32 | 9.36 | 9.17 | 9.22 | 9.06 | -1.07% | 13,576 |
| Feb 10, 2026 | 9.18 | 9.34 | 9.11 | 9.32 | 9.16 | 1.30% | 13,444 |
| Feb 9, 2026 | 9.24 | 9.29 | 9.15 | 9.20 | 9.04 | -1.08% | 2,451 |
| Feb 6, 2026 | 9.27 | 9.37 | 9.26 | 9.30 | 9.14 | -0.21% | 7,722 |
| Feb 5, 2026 | 9.36 | 9.39 | 9.14 | 9.32 | 9.16 | -0.53% | 66,338 |
| Feb 4, 2026 | 9.38 | 9.40 | 9.29 | 9.37 | 9.21 | 0.11% | 5,460 |
| Feb 3, 2026 | 9.38 | 9.40 | 9.32 | 9.36 | 9.20 | -0.21% | 13,865 |
| Feb 2, 2026 | 9.28 | 9.38 | 9.28 | 9.38 | 9.22 | 1.74% | 12,253 |
| Jan 30, 2026 | 9.33 | 9.34 | 9.06 | 9.22 | 9.06 | -1.39% | 26,780 |
| Jan 29, 2026 | 9.32 | 9.50 | 9.30 | 9.35 | 9.12 | 0.21% | 17,331 |
| Jan 28, 2026 | 9.78 | 9.78 | 9.31 | 9.33 | 9.10 | -1.58% | 20,222 |
| Jan 27, 2026 | 9.13 | 9.97 | 9.13 | 9.48 | 9.24 | -2.10% | 23,740 |
| Jan 26, 2026 | 9.74 | 9.83 | 9.68 | 9.68 | 9.44 | - | 87,632 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.63 | 9.68 | 9.44 | -0.94% | 72,604 |
| Jan 22, 2026 | 9.79 | 9.83 | 9.73 | 9.78 | 9.53 | 0.17% | 13,346 |