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 | 0.31 | 3.7394451146 | 8.29 | 8.6 | 8.2 | 38988 | 8.51042526 | CS |
| 4 | -0.27523974 | -3.10120907224 | 8.87523974 | 9.35758973 | 8.17 | 21355 | 8.76525618 | CS |
| 12 | 1.03149022 | 13.6287096137 | 7.56850978 | 9.35758973 | 7.23524979 | 23650 | 8.35386563 | CS |
| 26 | 2.91704017 | 51.3295933327 | 5.68295983 | 9.35758973 | 5.47247984 | 24954 | 7.30089111 | CS |
| 52 | 2.95212017 | 52.2695287233 | 5.64787983 | 9.35758973 | 5.13044985 | 23331 | 6.61693262 | CS |
| 156 | 2.55747018 | 42.3244941471 | 6.04252982 | 9.35758973 | 2.59591992 | 33563 | 5.16457027 | CS |
| 260 | 3.11875016 | 56.8985222538 | 5.48124984 | 9.35758973 | 1.10501997 | 27216 | 4.88292142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 8.6 | 0.1 | 1.18 | 8.58 | 8.6 | 8.46 | 45919 |
| 1735069200 | 8.5 | -0.06 | -0.70 | 8.5 | 8.58 | 8.47 | 44211 |
| 1734993600 | 8.56 | 0.17 | 2.03 | 8.45 | 8.59 | 8.43 | 54249 |
| 1734734400 | 8.39 | 0.1 | 1.21 | 8.2899999 | 8.43 | 8.2 | 18505 |
| 1734648000 | 8.2899999 | -0.1 | -1.19 | 8.4 | 8.45 | 8.17 | 23716 |
| 1734561600 | 8.39 | -0.48 | -5.41 | 8.93 | 8.93 | 8.39 | 11457 |
| 1734475200 | 8.8699999 | 0.04 | 0.44 | 8.83 | 9.01 | 8.82 | 16542 |
| 1734388800 | 8.8313897 | 0.11 | 1.31 | 8.7436897 | 8.8752397 | 8.7349197 | 8900 |
| 1734129600 | 8.7173797 | -0.21 | -2.36 | 8.9366297 | 8.9366297 | 8.6647597 | 30852 |
| 1734043200 | 8.9278597 | -0.09 | -0.97 | 9.2084997 | 9.2084997 | 8.8927797 | 18555 |
| 1733956800 | 9.0155597 | -0.02 | -0.19 | 9.1032597 | 9.1207997 | 9.0155597 | 10695 |
| 1733870400 | 9.0330997 | -0.18 | -1.90 | 9.2084997 | 9.2084997 | 9.0155597 | 14450 |
| 1733784000 | 9.2084997 | -0.04 | -0.47 | 9.2523497 | 9.3575897 | 9.1821897 | 15249 |
| 1733524800 | 9.2523497 | 0.1 | 1.05 | 9.1997297 | 9.3400497 | 9.1646497 | 5494 |
| 1733438400 | 9.1558797 | 0.14 | 1.56 | 8.9453997 | 9.1646497 | 8.9453997 | 25117 |
| 1733352000 | 9.0155597 | 0.09 | 0.98 | 8.9453997 | 9.0330997 | 8.9453997 | 13564 |
| 1733265600 | 8.9278597 | -0.12 | -1.36 | 8.9892497 | 9.0155597 | 8.9278597 | 20485 |
| 1733179200 | 9.0506397 | 0.15 | 1.67 | 8.9015497 | 9.0506397 | 8.9015497 | 25868 |
| 1732920000 | 8.9015497 | 0.01 | 0.10 | 8.8752397 | 9.0067897 | 8.8576997 | 56736 |
| 1732833600 | 8.8927797 | -0.01 | -0.10 | 8.9015497 | 8.9103197 | 8.8576997 | 5376 |
| 1732747200 | 8.9015497 | -0.01 | -0.10 | 8.9190897 | 8.9541697 | 8.9015497 | 10353 |
| 1732660800 | 8.9103197 | -0.04 | -0.49 | 8.9629397 | 8.9629397 | 8.8664697 | 23350 |
| 1732574400 | 8.9541697 | -0.01 | -0.10 | 8.9717097 | 8.9892497 | 8.9453997 | 14971 |
| 1732315200 | 8.9629397 | -0.04 | -0.39 | 9.0155597 | 9.0155597 | 8.9103197 | 16339 |
| 1732228800 | 8.9980197 | 0.22 | 2.50 | 8.7963097 | 9.0155597 | 8.7963097 | 27364 |
| 1732142400 | 8.7787697 | -0.05 | -0.60 | 8.8226197 | 8.8226197 | 8.7699997 | 6379 |
| 1732056000 | 8.8313897 | 0.03 | 0.30 | 8.7086097 | 8.8489297 | 8.6910697 | 25581 |
| 1731969600 | 8.8050797 | 0.07 | 0.80 | 8.6647597 | 8.8576997 | 8.6647597 | 42098 |
| 1731710400 | 8.7349197 | -0.11 | -1.29 | 8.7524597 | 8.8489297 | 8.7261497 | 16805 |
| 1731624000 | 8.8489297 | 0.17 | 1.92 | 8.6472197 | 8.8489297 | 8.6472197 | 61039 |
| 1731537600 | 8.6822997 | 0.16 | 1.85 | 8.6121397 | 8.6822997 | 8.6121397 | 14705 |
| 1731451200 | 8.5244397 | -0.07 | -0.82 | 8.6384497 | 8.6384497 | 8.4630497 | 27421 |
| 1731364800 | 8.5945997 | 0.21 | 2.51 | 8.5068997 | 8.6472197 | 8.4893597 | 17826 |
| 1731105600 | 8.3841197 | 0.09 | 1.06 | 8.2788797 | 8.4718197 | 8.2174897 | 37534 |
| 1731019200 | 8.2964197 | 0.32 | 4.07 | 7.9806997 | 8.2964197 | 7.9806997 | 119046 |
| 1730932800 | 7.9719297 | 0.5 | 6.69 | 7.7088297 | 7.9719297 | 7.7088297 | 83615 |
| 1730846400 | 7.4720397 | 0.21 | 2.90 | 7.4544997 | 7.4720397 | 7.3667997 | 13879 |
| 1730760000 | 7.2615597 | -0.24 | -3.16 | 7.4544997 | 7.4983497 | 7.2352497 | 35353 |
| 1730497200 | 7.4983497 | 0.09 | 1.18 | 7.4983497 | 7.4983497 | 7.4544997 | 6870 |
| 1730410800 | 7.4106497 | -0.43 | -5.48 | 7.6912897 | 7.6912897 | 7.3843397 | 17058 |
| 1730324400 | 7.8403797 | -0.01 | -0.11 | 7.8491497 | 7.8491497 | 7.8316097 | 4906 |
| 1730238000 | 7.8491497 | -0.03 | -0.33 | 7.8403797 | 7.8842297 | 7.8403797 | 9236 |
| 1730151600 | 7.8754597 | 0.18 | 2.39 | 7.6035897 | 7.8754597 | 7.6035897 | 12264 |
| 1729892400 | 7.6912897 | -0.04 | -0.57 | 7.7702197 | 7.8491497 | 7.5772797 | 18960 |
| 1729806000 | 7.7351397 | -0.09 | -1.12 | 7.8403797 | 7.8491497 | 7.7175997 | 9239 |
| 1729719600 | 7.8228397 | -0.14 | -1.76 | 7.8929997 | 7.8929997 | 7.6649797 | 52237 |
| 1729633200 | 7.9631597 | -0.14 | -1.73 | 8.0771697 | 8.0771697 | 7.9017697 | 30289 |
| 1729546800 | 8.1034797 | -0.08 | -0.96 | 8.1385597 | 8.1560997 | 8.0333197 | 28061 |
| 1729287600 | 8.1824097 | 0.04 | 0.54 | 8.1824097 | 8.1824097 | 8.1297897 | 6085 |
| 1729201200 | 8.1385597 | 0.02 | 0.22 | 8.1736397 | 8.1999497 | 8.1210197 | 21558 |
| 1729114800 | 8.1210197 | 0.07 | 0.87 | 8.0508597 | 8.1999497 | 8.0508597 | 32249 |
| 1729028400 | 8.0508597 | 0.15 | 1.89 | 7.9368497 | 8.0683997 | 7.9368497 | 30775 |
| 1728682800 | 7.9017697 | 0.1 | 1.24 | 7.8052997 | 7.9543897 | 7.8052997 | 70275 |
| 1728596400 | 7.8052997 | 0.07 | 0.91 | 7.7789897 | 7.8052997 | 7.7439097 | 32397 |
| 1728510000 | 7.7351397 | 0 | 0.00 | 7.7351397 | 7.7351397 | 7.7351397 | 0 |
| 1728423600 | 7.7351397 | 0.13 | 1.73 | 7.6035897 | 7.7439097 | 7.6035897 | 29896 |
| 1728337200 | 7.6035897 | -0.04 | -0.46 | 7.6825197 | 7.7789897 | 7.5860497 | 17993 |
| 1728078000 | 7.6386697 | 0.11 | 1.40 | 7.5685097 | 7.8052997 | 7.5685097 | 42418 |
| 1727991600 | 7.5334297 | 0.05 | 0.70 | 7.4808097 | 7.5421997 | 7.3404897 | 15014 |
| 1727905200 | 7.4808097 | 0.11 | 1.43 | 7.3755697 | 7.4983497 | 7.3755697 | 41823 |
| 1727818800 | 7.3755697 | 0.01 | 0.12 | 7.3843397 | 7.3843397 | 7.2790997 | 50275 |
| 1727730000 | 7.3667997 | -0.06 | -0.83 | 7.3931097 | 7.4457297 | 7.3492597 | 10748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
