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 )

6.550 -0.010 (-0.15%)
Streaming Delayed Price Updated: 10:49 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 28, 2019 4.030 4.210 4.030 4.070 36,200 -0.21(-4.91%)
Feb 27, 2019 4.280 4.280 4.160 4.280 3,100 +0.04(+0.94%)
Feb 26, 2019 4.180 4.240 4.170 4.240 36,210 +0.09(+2.17%)
Feb 25, 2019 3.920 4.150 3.920 4.150 24,103 +0.19(+4.80%)
Feb 22, 2019 3.900 3.960 3.900 3.960 2,600 +0.06(+1.54%)
Feb 21, 2019 3.950 3.990 3.900 3.900 8,980 -0.05(-1.27%)
Feb 20, 2019 3.750 3.970 3.750 3.950 33,400 +0.18(+4.77%)
Feb 19, 2019 3.610 3.770 3.610 3.770 9,214 +0.16(+4.43%)
Feb 15, 2019 3.610 3.610 3.610 0 +0.08(+2.27%)
Feb 14, 2019 3.440 3.630 3.440 3.530 8,980 +0.08(+2.32%)
Feb 13, 2019 3.550 3.550 3.450 3.450 11,663 -0.09(-2.54%)
Feb 12, 2019 3.450 3.580 3.450 3.540 5,400 +0.20(+5.99%)
Feb 11, 2019 3.480 3.480 3.330 3.340 24,788 -0.12(-3.47%)
Feb 08, 2019 3.390 3.460 3.310 3.460 17,325 +0.02(+0.58%)
Feb 07, 2019 3.420 3.440 3.290 3.440 6,300 -0.04(-1.15%)
Feb 06, 2019 3.450 3.480 3.390 3.480 18,800 +0.06(+1.75%)
Feb 05, 2019 3.440 3.440 3.380 3.420 1,200 +0.04(+1.18%)
Feb 04, 2019 3.400 3.440 3.380 3.380 7,261 -0.01(-0.29%)
Feb 01, 2019 3.400 3.440 3.360 3.390 9,379 -0.01(-0.29%)
Jan 31, 2019 3.400 3.400 3.400 3.400 400 -0.02(-0.58%)
Jan 30, 2019 3.420 3.430 3.420 3.420 3,700 -0.01(-0.29%)
Jan 29, 2019 3.390 3.450 3.390 3.430 9,500 +0.09(+2.69%)
Jan 28, 2019 3.380 3.390 3.290 3.340 14,500 -0.11(-3.19%)
Jan 25, 2019 3.470 3.470 3.280 3.450 12,450 -0.05(-1.43%)
Jan 24, 2019 3.540 3.570 3.480 3.500 10,560 -0.12(-3.31%)
Jan 23, 2019 3.720 3.790 3.620 3.620 3,200 -0.07(-1.90%)
Jan 22, 2019 3.840 3.840 3.570 3.690 12,998 -0.15(-3.91%)
Jan 21, 2019 3.800 3.840 3.790 3.840 2,300 +0.10(+2.67%)
Jan 18, 2019 3.650 3.750 3.650 3.740 16,958 +0.16(+4.47%)
Jan 17, 2019 3.560 3.630 3.500 3.580 24,431 +0.04(+1.13%)
Jan 16, 2019 3.430 3.600 3.430 3.540 19,000 +0.14(+4.12%)
Jan 15, 2019 3.300 3.400 3.280 3.400 22,345 +0.11(+3.34%)
Jan 14, 2019 3.300 3.320 3.250 3.290 10,160 -0.02(-0.60%)
Jan 11, 2019 3.340 3.340 3.260 3.310 5,600 -0.05(-1.49%)
Jan 10, 2019 3.360 3.360 3.300 3.360 7,840 +0.09(+2.75%)
Jan 09, 2019 3.040 3.300 3.040 3.270 13,600 +0.27(+9.00%)
Jan 08, 2019 3.000 3.030 2.930 3.000 10,100 +0.06(+2.04%)
Jan 07, 2019 2.860 2.970 2.840 2.940 6,046 +0.09(+3.16%)
Jan 04, 2019 2.720 2.850 2.720 2.850 9,544 +0.24(+9.20%)
Jan 03, 2019 2.650 2.660 2.610 2.610 4,900 -0.07(-2.61%)
Jan 02, 2019 2.690 2.800 2.650 2.680 28,787 -0.06(-2.19%)
Dec 31, 2018 2.740 2.740 2.740 0 +0.23(+9.16%)
Dec 28, 2018 2.430 2.550 2.320 2.510 21,150 +0.16(+6.81%)
Dec 27, 2018 2.310 2.350 2.210 2.350 49,750 +0.14(+6.33%)
Dec 24, 2018 2.210 2.210 2.210 0 -0.01(-0.45%)
Dec 21, 2018 2.440 2.460 2.180 2.220 54,088 -0.34(-13.28%)
Dec 20, 2018 2.550 2.600 2.500 2.560 34,800 -0.10(-3.76%)
Dec 19, 2018 2.600 2.830 2.600 2.660 19,421 +0.05(+1.92%)
Dec 18, 2018 2.400 2.730 2.400 2.610 18,050 +0.07(+2.76%)
Dec 17, 2018 2.780 2.780 2.540 2.540 17,416 -0.21(-7.64%)
Dec 14, 2018 3.110 3.110 2.700 2.750 23,800 -0.39(-12.42%)
Dec 13, 2018 3.250 3.260 3.140 3.140 2,175 -0.09(-2.79%)
Dec 12, 2018 3.260 3.320 3.230 3.230 6,800 +0.00(+0.00%)
Dec 11, 2018 3.000 3.370 3.000 3.230 22,375 -0.02(-0.62%)
Dec 10, 2018 3.400 3.400 3.190 3.250 11,200 -0.17(-4.97%)
Dec 07, 2018 3.560 3.560 3.420 3.420 12,200 -0.11(-3.12%)
Dec 06, 2018 3.620 3.620 3.450 3.530 32,422 -0.24(-6.37%)
Dec 05, 2018 3.760 3.850 3.760 3.770 7,300 +0.04(+1.07%)
Dec 04, 2018 3.920 3.920 3.720 3.730 3,600 -0.23(-5.81%)
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.