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 )

7.050 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 29, 2024 6.630 6.680 6.580 6.620 37,579 +0.02(+0.30%)
Feb 28, 2024 6.740 6.800 6.590 6.600 52,641 -0.20(-2.94%)
Feb 27, 2024 6.890 6.890 6.700 6.800 25,573 -0.04(-0.58%)
Feb 26, 2024 6.960 7.000 6.800 6.840 25,866 -0.11(-1.58%)
Feb 23, 2024 6.900 7.030 6.890 6.950 54,075 +0.01(+0.14%)
Feb 22, 2024 6.850 6.970 6.850 6.940 15,430 +0.16(+2.36%)
Feb 21, 2024 7.040 7.040 6.670 6.780 35,289 -0.30(-4.24%)
Feb 20, 2024 7.040 7.150 7.000 7.080 68,771 +0.01(+0.14%)
Feb 16, 2024 7.070 0 +0.02(+0.28%)
Feb 15, 2024 6.670 7.150 6.670 7.050 108,542 +0.44(+6.66%)
Feb 14, 2024 6.590 6.650 6.590 6.610 17,824 +0.20(+3.12%)
Feb 13, 2024 6.640 6.640 6.360 6.410 9,877 -0.27(-4.04%)
Feb 12, 2024 6.620 6.770 6.620 6.680 8,877 -0.04(-0.60%)
Feb 09, 2024 6.760 6.760 6.590 6.720 10,218 -0.03(-0.44%)
Feb 08, 2024 6.780 6.780 6.660 6.750 26,876 -0.04(-0.59%)
Feb 07, 2024 6.620 6.820 6.620 6.790 42,341 +0.15(+2.26%)
Feb 06, 2024 6.470 6.640 6.470 6.640 22,742 +0.16(+2.47%)
Feb 05, 2024 6.450 6.490 6.450 6.480 1,814 -0.05(-0.77%)
Feb 02, 2024 6.540 6.540 6.400 6.530 1,760 +0.03(+0.46%)
Feb 01, 2024 6.560 6.560 6.350 6.500 12,880 -0.08(-1.22%)
Jan 31, 2024 6.500 6.590 6.500 6.580 10,166 +0.02(+0.30%)
Jan 30, 2024 6.520 6.600 6.480 6.560 41,412 +0.01(+0.15%)
Jan 29, 2024 6.530 6.580 6.530 6.550 10,067 -0.05(-0.76%)
Jan 26, 2024 6.550 6.600 6.500 6.600 30,240 +0.05(+0.76%)
Jan 25, 2024 6.490 6.560 6.480 6.550 11,327 +0.05(+0.77%)
Jan 24, 2024 6.460 6.500 6.450 6.500 35,904 +0.07(+1.09%)
Jan 23, 2024 6.330 6.440 6.330 6.430 9,450 +0.16(+2.55%)
Jan 22, 2024 6.230 6.350 6.230 6.270 5,906 +0.08(+1.29%)
Jan 19, 2024 6.150 6.230 5.980 6.190 26,351 +0.09(+1.48%)
Jan 18, 2024 6.150 6.150 6.100 6.100 3,985 -0.04(-0.65%)
Jan 17, 2024 6.240 6.240 6.100 6.140 11,318 -0.10(-1.60%)
Jan 16, 2024 6.270 6.270 6.190 6.240 6,433 +0.01(+0.16%)
Jan 15, 2024 6.220 6.230 6.190 6.230 8,384 +0.02(+0.32%)
Jan 12, 2024 6.290 6.290 6.200 6.210 6,274 +0.00(+0.00%)
Jan 11, 2024 6.380 6.380 6.170 6.210 20,682 -0.10(-1.58%)
Jan 10, 2024 6.330 6.330 6.310 6.310 931 -0.01(-0.16%)
Jan 09, 2024 6.400 6.400 6.290 6.320 16,940 -0.09(-1.40%)
Jan 08, 2024 6.400 6.460 6.400 6.410 9,814 +0.05(+0.79%)
Jan 05, 2024 6.410 6.410 6.320 6.360 8,300 +0.02(+0.32%)
Jan 04, 2024 6.350 6.440 6.310 6.340 18,810 +0.01(+0.16%)
Jan 03, 2024 6.390 6.390 6.220 6.330 5,307 -0.08(-1.25%)
Jan 02, 2024 6.470 6.470 6.400 6.410 16,333 +0.02(+0.31%)
Dec 29, 2023 6.390 0 -0.07(-1.08%)
Dec 28, 2023 6.430 6.460 6.400 6.460 20,705 +0.01(+0.16%)
Dec 27, 2023 6.440 6.600 6.430 6.450 20,393 +0.05(+0.78%)
Dec 22, 2023 6.400 0 +0.07(+1.11%)
Dec 21, 2023 6.480 6.490 6.310 6.330 16,866 -0.12(-1.86%)
Dec 20, 2023 6.500 6.560 6.450 6.450 42,615 -0.07(-1.07%)
Dec 19, 2023 6.400 6.520 6.400 6.520 37,984 +0.19(+3.00%)
Dec 18, 2023 6.450 6.450 6.330 6.330 17,713 -0.12(-1.86%)
Dec 15, 2023 6.550 6.550 6.400 6.450 17,214 -0.16(-2.42%)
Dec 14, 2023 6.680 6.680 6.560 6.610 29,498 -0.01(-0.15%)
Dec 13, 2023 6.610 6.670 6.580 6.620 25,231 +0.01(+0.15%)
Dec 12, 2023 6.540 6.650 6.520 6.610 48,321 +0.08(+1.23%)
Dec 11, 2023 6.450 6.540 6.430 6.530 39,796 +0.08(+1.24%)
Dec 08, 2023 6.350 6.470 6.350 6.450 22,854 +0.02(+0.31%)
Dec 07, 2023 6.370 6.430 6.370 6.430 5,294 +0.05(+0.78%)
Dec 06, 2023 6.390 6.450 6.350 6.380 32,676 +0.04(+0.63%)
Dec 05, 2023 6.300 6.400 6.300 6.340 25,117 +0.00(+0.00%)
Dec 04, 2023 6.250 6.400 6.250 6.340 36,708 +0.00(+0.00%)
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.