Brompton Lifeco Split Corp (LCS)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.71673819742 | 6.99 | 7 | 6.72 | 4132 | 6.89698625 | CS |
| 4 | 0.27 | 4.09090909091 | 6.6 | 7 | 6.4 | 7200 | 6.69388971 | CS |
| 12 | 0.74 | 12.0717781403 | 6.13 | 7.2 | 6.13 | 13448 | 6.76033515 | CS |
| 26 | 0.41 | 6.34674922601 | 6.46 | 7.25 | 5.85 | 21061 | 6.7045088 | CS |
| 52 | 0.5 | 7.84929356358 | 6.37 | 7.25 | 4.19 | 24167 | 6.03891287 | CS |
| 156 | 0.62 | 9.92 | 6.25 | 7.25 | 2.96 | 31418 | 5.62100736 | CS |
| 260 | 2.47 | 56.1363636364 | 4.4 | 7.25 | 1.26 | 26568 | 5.29300072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 6.87 | -0.03 | -0.43 | 6.88 | 6.88 | 6.85 | 3475 |
| 1721770800 | 6.9 | 0.01 | 0.15 | 6.89 | 6.9 | 6.88 | 3050 |
| 1721684400 | 6.89 | 0.16 | 2.38 | 6.77 | 6.89 | 6.73 | 4325 |
| 1721425200 | 6.73 | -0.11 | -1.61 | 6.73 | 6.78 | 6.72 | 1800 |
| 1721338800 | 6.84 | -0.12 | -1.72 | 6.98 | 7 | 6.84 | 3352 |
| 1721252400 | 6.96 | 0 | 0.00 | 6.99 | 6.99 | 6.87 | 8135 |
| 1721166000 | 6.96 | 0.04 | 0.58 | 6.93 | 7 | 6.93 | 11737 |
| 1721079600 | 6.92 | 0.14 | 2.06 | 6.77 | 6.94 | 6.75 | 15554 |
| 1720820400 | 6.78 | 0.12 | 1.80 | 6.73 | 6.79 | 6.72 | 9051 |
| 1720734000 | 6.66 | -0.04 | -0.60 | 6.7 | 6.73 | 6.66 | 7878 |
| 1720647600 | 6.7 | 0 | 0.00 | 6.67 | 6.7 | 6.65 | 7103 |
| 1720561200 | 6.7 | 0.05 | 0.75 | 6.65 | 6.7 | 6.65 | 3401 |
| 1720474800 | 6.65 | 0.14 | 2.15 | 6.5 | 6.65 | 6.5 | 7144 |
| 1720215600 | 6.51 | -0.02 | -0.31 | 6.51 | 6.57 | 6.51 | 2200 |
| 1720129200 | 6.53 | -0.03 | -0.46 | 6.58 | 6.6 | 6.53 | 2207 |
| 1720042800 | 6.5599999 | 0.16 | 2.50 | 6.47 | 6.5599999 | 6.47 | 8902 |
| 1719956400 | 6.4 | -0.15 | -2.29 | 6.5 | 6.5199999 | 6.4 | 4089 |
| 1719610800 | 6.55 | 0.01 | 0.15 | 6.5599999 | 6.6 | 6.5199999 | 930 |
| 1719524400 | 6.54 | 0.11 | 1.71 | 6.48 | 6.55 | 6.48 | 15278 |
| 1719438000 | 6.43 | -0.13 | -1.98 | 6.6 | 6.65 | 6.41 | 20671 |
| 1719351600 | 6.5599999 | 0.02 | 0.31 | 6.57 | 6.57 | 6.55 | 3104 |
| 1719265200 | 6.54 | 0.13 | 2.03 | 6.4 | 6.54 | 6.4 | 11662 |
| 1719006000 | 6.41 | 0.08 | 1.26 | 6.39 | 6.45 | 6.35 | 5321 |
| 1718919600 | 6.33 | -0.06 | -0.94 | 6.51 | 6.55 | 6.33 | 10675 |
| 1718833200 | 6.39 | 0.03 | 0.47 | 6.29 | 6.45 | 6.29 | 7401 |
| 1718746800 | 6.36 | 0.04 | 0.63 | 6.55 | 6.55 | 6.36 | 23837 |
| 1718660400 | 6.32 | 0.04 | 0.64 | 6.2699999 | 6.34 | 6.25 | 7163 |
| 1718401200 | 6.28 | -0.08 | -1.26 | 6.3099999 | 6.33 | 6.17 | 15023 |
| 1718314800 | 6.36 | -0.2 | -3.05 | 6.72 | 6.72 | 6.36 | 20442 |
| 1718228400 | 6.5599999 | -0.06 | -0.91 | 6.7 | 6.72 | 6.5599999 | 19700 |
| 1718142000 | 6.62 | -0.16 | -2.36 | 6.75 | 6.75 | 6.62 | 18513 |
| 1718055600 | 6.78 | 0.21 | 3.20 | 6.64 | 6.78 | 6.61 | 27983 |
| 1717796400 | 6.57 | -0.03 | -0.45 | 6.69 | 6.7 | 6.55 | 10159 |
| 1717710000 | 6.6 | -0.04 | -0.60 | 6.61 | 6.65 | 6.55 | 15795 |
| 1717623600 | 6.64 | -0.04 | -0.60 | 6.72 | 6.79 | 6.6 | 13469 |
| 1717537200 | 6.68 | 0.06 | 0.91 | 6.75 | 6.75 | 6.67 | 447 |
| 1717450800 | 6.62 | -0.04 | -0.60 | 6.8 | 6.8 | 6.61 | 3400 |
| 1717191600 | 6.66 | -0.18 | -2.63 | 6.71 | 6.71 | 6.59 | 20925 |
| 1717105200 | 6.84 | 0.08 | 1.18 | 6.77 | 6.93 | 6.76 | 16077 |
| 1717018800 | 6.76 | -0.22 | -3.15 | 7 | 7 | 6.5599999 | 13976 |
| 1716932400 | 6.98 | -0.22 | -3.06 | 7.2 | 7.2 | 6.96 | 26155 |
| 1716846000 | 7.2 | 0.06 | 0.84 | 7.13 | 7.2 | 7.13 | 13702 |
| 1716586800 | 7.14 | 0.14 | 2.00 | 7.05 | 7.14 | 7.05 | 42865 |
| 1716500400 | 7 | -0.08 | -1.13 | 7.1 | 7.1 | 6.98 | 19212 |
| 1716414000 | 7.08 | -0.02 | -0.28 | 7.09 | 7.09 | 7.04 | 33215 |
| 1716327600 | 7.1 | 0.05 | 0.71 | 7.03 | 7.13 | 7.03 | 11041 |
| 1715982000 | 7.05 | 0.15 | 2.17 | 6.9 | 7.06 | 6.9 | 57498 |
| 1715895600 | 6.9 | 0.07 | 1.02 | 6.84 | 6.96 | 6.82 | 20406 |
| 1715809200 | 6.83 | -0.04 | -0.58 | 6.92 | 6.92 | 6.83 | 12880 |
| 1715722800 | 6.87 | 0 | 0.00 | 6.88 | 6.88 | 6.8 | 7206 |
| 1715636400 | 6.87 | 0.02 | 0.29 | 6.87 | 6.93 | 6.87 | 6200 |
| 1715377200 | 6.85 | -0.08 | -1.15 | 6.9 | 6.9 | 6.85 | 7828 |
| 1715290800 | 6.93 | 0.2 | 2.97 | 6.74 | 6.95 | 6.74 | 45445 |
| 1715204400 | 6.73 | 0.12 | 1.82 | 6.69 | 6.75 | 6.66 | 4355 |
| 1715118000 | 6.61 | -0.06 | -0.90 | 6.67 | 6.73 | 6.61 | 15167 |
| 1715031600 | 6.67 | 0.17 | 2.62 | 6.53 | 6.67 | 6.53 | 22813 |
| 1714772400 | 6.5 | 0.16 | 2.52 | 6.36 | 6.5199999 | 6.36 | 23660 |
| 1714686000 | 6.34 | 0.13 | 2.09 | 6.24 | 6.34 | 6.2 | 7562 |
| 1714599600 | 6.21 | 0.07 | 1.14 | 6.13 | 6.21 | 6.13 | 900 |
| 1714513200 | 6.14 | -0.08 | -1.29 | 6.26 | 6.26 | 6.14 | 18049 |
| 1714426800 | 6.22 | 0.01 | 0.16 | 6.3099999 | 6.3099999 | 6.21 | 15261 |
| 1714167600 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1714081200 | 6.21 | -0.13 | -2.05 | 6.24 | 6.24 | 6.09 | 25388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
