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 )

6.450 -0.110 (-1.68%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Feb 27, 2015 6.240 6.250 6.150 6.200 7,069 +0.04(+0.65%)
Feb 26, 2015 6.160 6.200 6.130 6.160 13,290 -0.05(-0.81%)
Feb 25, 2015 6.200 6.210 6.120 6.210 11,138 -0.04(-0.64%)
Feb 24, 2015 6.310 6.310 6.120 6.250 14,794 -0.13(-2.04%)
Feb 23, 2015 6.420 6.420 6.380 6.380 2,335 -0.08(-1.24%)
Feb 20, 2015 6.460 6.560 6.450 6.460 10,250 +0.00(+0.00%)
Feb 19, 2015 6.550 6.550 6.450 6.460 18,397 -0.15(-2.27%)
Feb 18, 2015 6.560 6.610 6.500 6.610 12,693 +0.11(+1.69%)
Feb 17, 2015 6.000 6.550 6.000 6.500 25,855 +0.50(+8.33%)
Feb 13, 2015 6.000 6.000 6.000 0 +0.32(+5.63%)
Feb 12, 2015 6.140 6.140 5.550 5.680 32,600 -0.52(-8.39%)
Feb 11, 2015 6.000 6.200 5.950 6.200 12,050 +0.20(+3.33%)
Feb 10, 2015 6.010 6.010 5.990 6.000 1,058 +0.00(+0.00%)
Feb 09, 2015 5.850 6.010 5.840 6.000 21,200 +0.10(+1.69%)
Feb 06, 2015 5.900 6.040 5.900 5.900 3,500 +0.09(+1.55%)
Feb 05, 2015 6.000 6.050 5.800 5.810 16,838 -0.19(-3.17%)
Feb 04, 2015 5.840 6.000 5.810 6.000 16,090 +0.17(+2.92%)
Feb 03, 2015 5.710 5.950 5.710 5.830 5,745 +0.23(+4.11%)
Feb 02, 2015 5.530 5.600 5.530 5.600 4,160 +0.07(+1.27%)
Jan 30, 2015 5.220 5.530 5.200 5.530 46,572 +0.23(+4.34%)
Jan 29, 2015 5.500 5.540 5.100 5.300 57,984 -0.28(-5.02%)
Jan 28, 2015 5.650 5.750 5.580 5.580 14,217 -0.07(-1.24%)
Jan 27, 2015 5.650 5.750 5.650 5.650 17,784 -0.09(-1.57%)
Jan 26, 2015 5.850 5.850 5.560 5.740 36,678 -0.16(-2.71%)
Jan 23, 2015 5.710 5.950 5.700 5.900 14,285 +0.15(+2.61%)
Jan 22, 2015 5.730 5.850 5.600 5.750 28,378 -0.10(-1.71%)
Jan 21, 2015 5.900 5.990 5.850 5.850 19,060 -0.03(-0.51%)
Jan 20, 2015 5.900 5.900 5.880 5.880 9,239 -0.02(-0.34%)
Jan 19, 2015 6.180 6.180 5.590 5.900 21,501 -0.26(-4.22%)
Jan 16, 2015 6.200 6.350 6.150 6.160 26,466 -0.04(-0.65%)
Jan 15, 2015 6.650 6.650 6.100 6.200 30,395 -0.45(-6.77%)
Jan 14, 2015 6.750 6.750 6.500 6.650 28,555 -0.09(-1.34%)
Jan 13, 2015 6.760 6.760 6.740 6.740 6,500 +0.00(+0.00%)
Jan 12, 2015 6.810 6.810 6.730 6.740 10,123 -0.07(-1.03%)
Jan 09, 2015 6.810 6.810 6.810 6.810 1,100 +0.01(+0.15%)
Jan 08, 2015 6.790 6.800 6.790 6.800 6,830 +0.01(+0.15%)
Jan 07, 2015 6.750 6.790 6.730 6.790 3,006 +0.06(+0.89%)
Jan 06, 2015 6.800 6.840 6.730 6.730 4,850 -0.03(-0.44%)
Jan 05, 2015 6.850 6.850 6.760 6.760 1,524 -0.19(-2.73%)
Jan 02, 2015 6.930 6.950 6.850 6.950 1,910 +0.00(+0.00%)
Dec 31, 2014 6.950 6.950 6.950 0 +0.10(+1.46%)
Dec 30, 2014 6.940 6.940 6.710 6.850 14,640 -0.10(-1.44%)
Dec 29, 2014 6.770 7.000 6.770 6.950 10,250 +0.05(+0.72%)
Dec 24, 2014 6.900 6.900 6.900 0 +0.04(+0.58%)
Dec 23, 2014 7.000 7.000 6.860 6.860 32,712 -0.14(-2.00%)
Dec 22, 2014 6.960 7.000 6.960 7.000 26,849 +0.16(+2.34%)
Dec 19, 2014 6.830 6.970 6.610 6.840 26,655 -0.01(-0.15%)
Dec 18, 2014 6.860 7.000 6.800 6.850 10,220 +0.05(+0.74%)
Dec 17, 2014 6.950 6.980 6.800 6.800 2,293 -0.07(-1.02%)
Dec 16, 2014 6.870 6.870 11,035 +0.00(+0.00%)
Dec 15, 2014 6.950 6.950 6.870 6.870 3,823 -0.03(-0.43%)
Dec 12, 2014 6.870 6.940 6.870 6.900 3,717 +0.00(+0.00%)
Dec 11, 2014 6.900 6.990 6.750 6.900 18,750 -0.02(-0.29%)
Dec 10, 2014 7.060 7.060 6.910 6.920 9,300 -0.09(-1.28%)
Dec 09, 2014 7.140 7.140 6.960 7.010 11,277 +0.01(+0.14%)
Dec 08, 2014 7.050 7.050 7.000 7.000 4,100 -0.20(-2.78%)
Dec 05, 2014 7.110 7.200 7.050 7.200 9,150 +0.17(+2.42%)
Dec 04, 2014 7.300 7.300 7.030 7.030 6,725 -0.36(-4.87%)
Dec 03, 2014 7.250 7.390 7.140 7.390 21,690 +0.24(+3.36%)
Dec 02, 2014 7.200 7.200 7.140 7.150 5,628 -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.