Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brompton Lifeco Split Corp Class A (TSX: LCS )

6.360 -0.200 (-3.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.230 7.370 7.130 7.200 39,715 -0.05(-0.69%)
Jan 30, 2018 7.500 7.500 7.270 7.250 26,500 -0.30(-3.97%)
Jan 29, 2018 7.580 7.580 7.540 7.550 21,751 -0.02(-0.26%)
Jan 26, 2018 7.590 7.600 7.450 7.570 211,631 -0.20(-2.57%)
Jan 25, 2018 7.820 7.850 7.770 7.770 6,043 -0.06(-0.77%)
Jan 24, 2018 7.880 7.880 7.830 7.830 4,327 +0.05(+0.64%)
Jan 23, 2018 7.800 7.810 7.780 7.780 3,600 -0.05(-0.64%)
Jan 22, 2018 7.890 7.890 7.790 7.830 6,050 +0.01(+0.13%)
Jan 19, 2018 7.700 7.870 7.700 7.820 14,950 +0.12(+1.56%)
Jan 18, 2018 7.650 7.750 7.650 7.700 10,680 +0.00(+0.00%)
Jan 17, 2018 7.610 7.700 7.610 7.700 26,824 +0.05(+0.65%)
Jan 16, 2018 7.620 7.680 7.620 7.650 12,513 -0.05(-0.65%)
Jan 15, 2018 7.550 7.700 7.550 7.700 7,475 +0.16(+2.12%)
Jan 12, 2018 7.480 7.560 7.480 7.540 17,500 +0.05(+0.67%)
Jan 11, 2018 7.440 7.490 7.350 7.490 25,693 +0.05(+0.67%)
Jan 10, 2018 7.270 7.450 7.270 7.440 29,556 +0.15(+2.06%)
Jan 09, 2018 7.150 7.290 7.150 7.290 24,662 +0.14(+1.96%)
Jan 08, 2018 7.100 7.170 7.100 7.150 42,200 +0.08(+1.13%)
Jan 05, 2018 7.100 7.100 7.070 7.070 9,850 -0.05(-0.70%)
Jan 04, 2018 7.070 7.160 7.070 7.120 14,700 +0.04(+0.56%)
Jan 03, 2018 7.120 7.120 7.080 7.080 4,800 +0.07(+1.00%)
Jan 02, 2018 7.150 7.150 7.010 7.010 12,520 -0.14(-1.96%)
Dec 29, 2017 7.150 7.150 7.150 0 +0.11(+1.56%)
Dec 28, 2017 7.250 7.250 7.040 7.040 10,790 -0.22(-3.03%)
Dec 27, 2017 7.330 7.330 7.250 7.260 2,200 +0.04(+0.55%)
Dec 22, 2017 7.270 7.270 7.210 7.220 2,300 -0.05(-0.69%)
Dec 21, 2017 7.250 7.270 7.240 7.270 7,000 +0.03(+0.41%)
Dec 20, 2017 7.200 7.240 7.200 7.240 12,801 +0.05(+0.70%)
Dec 19, 2017 7.200 7.200 7.180 7.190 1,590 -0.01(-0.14%)
Dec 18, 2017 7.200 7.250 7.200 7.200 4,400 +0.08(+1.12%)
Dec 15, 2017 7.060 7.180 7.050 7.120 6,485 +0.06(+0.85%)
Dec 14, 2017 7.200 7.200 7.050 7.060 13,000 -0.10(-1.40%)
Dec 13, 2017 7.160 7.160 7.160 7.160 5,110 -0.02(-0.28%)
Dec 12, 2017 7.170 7.270 7.140 7.180 19,189 +0.00(+0.00%)
Dec 11, 2017 7.260 7.260 7.180 7.180 23,060 -0.15(-2.05%)
Dec 08, 2017 7.200 7.330 7.200 7.330 2,700 +0.15(+2.09%)
Dec 07, 2017 7.170 7.180 7.170 7.180 2,026 +0.09(+1.27%)
Dec 06, 2017 7.120 7.140 7.090 7.090 4,612 -0.03(-0.42%)
Dec 05, 2017 7.200 7.200 7.120 7.120 3,100 -0.03(-0.42%)
Dec 04, 2017 7.140 7.290 7.130 7.150 7,038 +0.04(+0.56%)
Dec 01, 2017 7.290 7.290 7.290 7.110 6,228 -0.13(-1.80%)
Nov 30, 2017 7.210 7.280 7.210 7.240 15,985 +0.09(+1.26%)
Nov 29, 2017 7.190 7.200 7.150 7.150 2,110 -0.02(-0.28%)
Nov 28, 2017 7.150 7.210 7.150 7.170 4,900 -0.06(-0.83%)
Nov 27, 2017 7.190 7.220 7.190 7.230 6,800 +0.06(+0.84%)
Nov 24, 2017 7.180 7.200 7.170 7.170 6,700 -0.02(-0.28%)
Nov 21, 2017 7.190 7.190 7.190 0 +0.14(+1.99%)
Nov 20, 2017 7.100 7.100 7.050 7.050 6,050 -0.04(-0.56%)
Nov 17, 2017 7.150 7.150 7.090 7.090 27,770 -0.08(-1.12%)
Nov 16, 2017 7.150 7.170 7.150 7.170 4,800 +0.08(+1.13%)
Nov 14, 2017 7.090 7.090 7.090 0 +0.05(+0.71%)
Nov 13, 2017 7.130 7.130 7.010 7.040 15,654 -0.03(-0.42%)
Nov 10, 2017 7.170 7.170 7.070 7.070 14,813 -0.11(-1.53%)
Nov 09, 2017 7.100 7.200 7.100 7.180 22,075 +0.15(+2.13%)
Nov 08, 2017 7.100 7.100 7.030 7.030 11,375 -0.06(-0.85%)
Nov 07, 2017 7.120 7.120 7.090 7.090 7,149 -0.06(-0.84%)
Nov 06, 2017 7.150 7.160 7.150 7.150 7,350 +0.00(+0.00%)
Nov 03, 2017 7.120 7.150 7.120 7.150 6,500 +0.00(+0.00%)
Nov 02, 2017 7.110 7.150 7.090 7.150 4,199 +0.03(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.