Brompton Lifeco Split Corp. (TSX:LCS)
Canada · Delayed Price · Currency is CAD 11.66
+0.61 (5.52%)
Sep 2, 2026, 3:59 PM EST
Brompton Lifeco Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11.12 | 11.71 | 11.12 | 11.66 | 11.66 | 5.52% | 19,939 |
| Sep 1, 2026 | 11.18 | 11.18 | 11.05 | 11.05 | 11.05 | -1.78% | 15,052 |
| Aug 31, 2026 | 11.67 | 11.67 | 11.25 | 11.25 | 11.25 | -1.88% | 2,141 |
| Aug 28, 2026 | 11.41 | 11.54 | 11.40 | 11.54 | 11.47 | -0.94% | 8,605 |
| Aug 27, 2026 | 11.61 | 11.65 | 11.49 | 11.65 | 11.57 | 0.09% | 3,758 |
| Aug 26, 2026 | 11.35 | 11.66 | 11.35 | 11.64 | 11.56 | 1.84% | 8,930 |
| Aug 25, 2026 | 11.50 | 11.60 | 11.22 | 11.43 | 11.36 | 1.06% | 9,577 |
| Aug 24, 2026 | 11.13 | 11.52 | 11.13 | 11.31 | 11.24 | -1.82% | 31,445 |
| Aug 21, 2026 | 11.60 | 11.92 | 11.46 | 11.52 | 11.45 | -1.96% | 59,291 |
| Aug 20, 2026 | 12.38 | 12.40 | 11.33 | 11.75 | 11.67 | -5.70% | 57,390 |
| Aug 19, 2026 | 12.36 | 12.47 | 12.30 | 12.46 | 12.38 | 0.16% | 20,325 |
| Aug 18, 2026 | 12.46 | 12.46 | 12.11 | 12.44 | 12.36 | 0.81% | 11,855 |
| Aug 17, 2026 | 12.46 | 12.46 | 12.18 | 12.34 | 12.26 | -0.88% | 15,590 |
| Aug 14, 2026 | 12.33 | 12.45 | 12.13 | 12.45 | 12.37 | 0.40% | 20,070 |
| Aug 13, 2026 | 12.32 | 12.41 | 12.25 | 12.40 | 12.32 | 0.65% | 10,370 |
| Aug 12, 2026 | 12.38 | 12.38 | 12.16 | 12.32 | 12.24 | -0.48% | 14,928 |
| Aug 11, 2026 | 12.30 | 12.40 | 12.22 | 12.38 | 12.30 | -0.80% | 14,174 |
| Aug 10, 2026 | 12.44 | 12.58 | 12.44 | 12.48 | 12.40 | -0.79% | 17,627 |
| Aug 7, 2026 | 12.71 | 12.71 | 12.27 | 12.58 | 12.50 | -1.33% | 26,226 |
| Aug 6, 2026 | 12.95 | 12.96 | 12.67 | 12.75 | 12.67 | -0.70% | 32,052 |
| Aug 5, 2026 | 12.82 | 12.87 | 12.72 | 12.84 | 12.76 | 0.78% | 22,092 |
| Aug 4, 2026 | 12.68 | 12.82 | 12.67 | 12.74 | 12.66 | 0.08% | 9,084 |
| Jul 31, 2026 | 12.50 | 12.73 | 12.50 | 12.73 | 12.65 | 1.64% | 8,395 |
| Jul 30, 2026 | 12.43 | 12.68 | 12.40 | 12.60 | 12.44 | 0.80% | 7,003 |
| Jul 29, 2026 | 12.79 | 12.79 | 12.42 | 12.50 | 12.34 | -2.27% | 13,658 |
| Jul 28, 2026 | 12.46 | 12.79 | 12.46 | 12.79 | 12.63 | 1.75% | 13,828 |
| Jul 27, 2026 | 12.48 | 12.63 | 12.12 | 12.57 | 12.41 | 2.20% | 19,097 |
| Jul 24, 2026 | 12.19 | 12.42 | 12.19 | 12.30 | 12.15 | 1.57% | 39,219 |
| Jul 23, 2026 | 12.15 | 12.17 | 11.91 | 12.11 | 11.96 | -0.66% | 66,097 |
| Jul 22, 2026 | 12.12 | 12.22 | 12.11 | 12.19 | 12.04 | 0.49% | 4,983 |
| Jul 21, 2026 | 11.91 | 12.13 | 11.90 | 12.13 | 11.98 | -0.08% | 11,688 |
| Jul 20, 2026 | 12.08 | 12.16 | 12.00 | 12.14 | 11.99 | -0.57% | 7,412 |
| Jul 17, 2026 | 12.10 | 12.26 | 12.07 | 12.21 | 12.06 | 0.66% | 27,722 |
| Jul 16, 2026 | 12.00 | 12.15 | 12.00 | 12.13 | 11.98 | 1.51% | 23,605 |
| Jul 15, 2026 | 11.67 | 11.95 | 11.65 | 11.95 | 11.80 | 2.40% | 29,041 |
| Jul 14, 2026 | 11.65 | 11.68 | 11.44 | 11.67 | 11.53 | 1.13% | 14,817 |
| Jul 13, 2026 | 11.70 | 11.70 | 11.30 | 11.54 | 11.40 | -1.95% | 26,816 |
| Jul 10, 2026 | 11.50 | 11.86 | 11.50 | 11.77 | 11.62 | 0.68% | 28,136 |
| Jul 9, 2026 | 11.58 | 11.72 | 11.45 | 11.69 | 11.54 | 1.04% | 66,208 |
| Jul 8, 2026 | 11.58 | 11.59 | 11.45 | 11.57 | 11.43 | -0.69% | 8,062 |
| Jul 7, 2026 | 11.57 | 11.69 | 11.53 | 11.65 | 11.51 | 0.95% | 55,323 |
| Jul 6, 2026 | 11.65 | 11.65 | 11.38 | 11.54 | 11.40 | -0.30% | 21,995 |
| Jul 3, 2026 | 11.60 | 11.60 | 11.30 | 11.58 | 11.43 | 1.09% | 10,687 |
| Jul 2, 2026 | 11.27 | 11.54 | 11.11 | 11.45 | 11.31 | 1.51% | 28,028 |
| Jun 30, 2026 | 11.44 | 11.45 | 11.10 | 11.28 | 11.14 | 0.40% | 16,369 |
| Jun 29, 2026 | 11.49 | 11.49 | 11.02 | 11.31 | 11.10 | -0.70% | 16,696 |
| Jun 26, 2026 | 11.39 | 11.47 | 11.17 | 11.39 | 11.17 | -0.18% | 16,526 |
| Jun 25, 2026 | 11.94 | 11.94 | 11.34 | 11.41 | 11.19 | 1.75% | 17,254 |
| Jun 24, 2026 | 11.37 | 11.38 | 11.21 | 11.21 | 11.00 | -1.02% | 11,801 |
| Jun 23, 2026 | 11.61 | 11.90 | 11.33 | 11.33 | 11.12 | -2.38% | 30,648 |