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: 10:03 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, 2022 6.740 6.740 6.710 6.710 36,707 -0.07(-1.03%)
Feb 25, 2022 6.680 6.790 6.680 6.780 24,876 +0.03(+0.44%)
Feb 24, 2022 6.630 6.780 6.340 6.750 91,173 +0.00(+0.00%)
Feb 23, 2022 6.730 6.850 6.730 6.750 27,208 +0.02(+0.30%)
Feb 22, 2022 6.750 6.910 6.700 6.730 21,998 -0.05(-0.74%)
Feb 18, 2022 6.780 0 -0.03(-0.44%)
Feb 17, 2022 7.000 7.000 6.810 6.810 30,655 -0.13(-1.87%)
Feb 16, 2022 7.010 7.050 6.940 6.940 6,435 -0.09(-1.28%)
Feb 15, 2022 6.970 7.050 6.930 7.030 22,693 +0.14(+2.03%)
Feb 14, 2022 7.010 7.030 6.790 6.890 34,566 -0.16(-2.27%)
Feb 11, 2022 7.100 7.130 7.020 7.050 36,996 -0.02(-0.28%)
Feb 10, 2022 7.150 7.180 7.020 7.070 21,287 -0.08(-1.12%)
Feb 09, 2022 7.020 7.190 7.020 7.150 90,436 +0.05(+0.70%)
Feb 08, 2022 7.040 7.100 7.020 7.100 59,638 +0.08(+1.14%)
Feb 07, 2022 7.040 7.040 6.970 7.020 26,074 +0.00(+0.00%)
Feb 04, 2022 7.000 7.040 6.980 7.020 23,071 +0.02(+0.29%)
Feb 03, 2022 7.000 7.040 7.000 5,509 -0.04(-0.57%)
Feb 02, 2022 7.020 7.040 6.980 7.040 27,153 +0.03(+0.43%)
Feb 01, 2022 6.950 7.050 6.880 7.010 53,740 +0.08(+1.15%)
Jan 31, 2022 6.890 6.940 6.800 6.930 19,764 +0.06(+0.87%)
Jan 28, 2022 6.850 6.870 6.800 6.870 13,572 +0.05(+0.73%)
Jan 27, 2022 6.940 6.950 6.820 6.820 33,601 -0.03(-0.44%)
Jan 26, 2022 6.750 6.950 6.750 6.850 32,457 +0.09(+1.33%)
Jan 25, 2022 6.620 6.810 6.500 6.760 35,117 +0.06(+0.90%)
Jan 24, 2022 6.740 6.740 6.310 6.700 81,131 +0.00(+0.00%)
Jan 21, 2022 6.850 6.850 6.580 6.700 111,813 -0.16(-2.33%)
Jan 20, 2022 6.860 6.920 6.800 6.860 35,977 +0.01(+0.15%)
Jan 19, 2022 6.970 6.970 6.840 6.850 43,944 -0.12(-1.72%)
Jan 18, 2022 7.000 7.000 6.940 6.970 36,162 -0.05(-0.71%)
Jan 17, 2022 6.950 7.020 6.940 7.020 50,355 +0.09(+1.30%)
Jan 14, 2022 6.850 6.960 6.850 6.930 36,412 +0.01(+0.14%)
Jan 13, 2022 6.920 6.920 6.860 6.920 93,638 +0.00(+0.00%)
Jan 12, 2022 6.910 6.930 6.850 6.920 79,758 +0.05(+0.73%)
Jan 11, 2022 6.820 6.870 6.800 6.870 106,682 +0.06(+0.88%)
Jan 10, 2022 6.830 6.830 6.750 6.810 53,687 +0.00(+0.00%)
Jan 07, 2022 6.820 6.820 6.750 6.810 393,322 -0.28(-3.95%)
Jan 06, 2022 7.090 7.160 7.090 7.090 35,585 +0.03(+0.42%)
Jan 05, 2022 7.050 7.140 7.030 7.060 24,623 +0.06(+0.86%)
Jan 04, 2022 6.980 7.120 6.980 7.000 33,957 +0.12(+1.74%)
Dec 31, 2021 6.880 6.880 6.880 0 -0.02(-0.29%)
Dec 30, 2021 6.890 6.900 6.850 6.900 3,763 -0.08(-1.15%)
Dec 29, 2021 6.890 7.000 6.890 6.980 28,497 +0.09(+1.31%)
Dec 24, 2021 6.890 6.890 6.890 0 +0.05(+0.73%)
Dec 23, 2021 6.800 6.900 6.800 6.840 23,700 +0.04(+0.59%)
Dec 22, 2021 6.840 6.850 6.750 6.800 7,787 +0.01(+0.15%)
Dec 21, 2021 6.720 6.870 6.720 6.790 14,354 +0.09(+1.34%)
Dec 20, 2021 6.860 6.860 6.600 6.700 16,516 -0.12(-1.76%)
Dec 17, 2021 6.700 6.820 6.630 6.820 4,554 -0.05(-0.73%)
Dec 16, 2021 6.830 6.900 6.790 6.870 7,139 +0.08(+1.18%)
Dec 15, 2021 6.780 6.790 6.700 6.790 8,102 -0.01(-0.15%)
Dec 14, 2021 6.760 6.860 6.760 6.800 10,126 +0.02(+0.29%)
Dec 13, 2021 6.880 6.880 6.780 6.780 5,620 +0.00(+0.00%)
Dec 10, 2021 6.930 6.960 6.780 6.780 10,840 -0.15(-2.16%)
Dec 09, 2021 6.850 6.950 6.850 6.930 8,081 +0.00(+0.00%)
Dec 08, 2021 6.990 6.990 6.910 6.930 2,800 -0.03(-0.43%)
Dec 07, 2021 7.000 7.000 6.950 6.960 10,782 +0.06(+0.87%)
Dec 06, 2021 6.650 6.910 6.650 6.900 10,143 +0.22(+3.29%)
Dec 03, 2021 6.800 6.800 6.650 6.680 7,544 -0.03(-0.45%)
Dec 02, 2021 6.770 6.800 6.710 6.710 13,135 +0.09(+1.36%)
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.