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 )

6.660 -0.180 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 6.700 6.700 6.700 0 +0.05(+0.75%)
Mar 28, 2018 6.780 6.780 6.460 6.650 28,790 -0.25(-3.62%)
Mar 27, 2018 6.920 6.970 6.900 6.900 9,450 -0.02(-0.29%)
Mar 26, 2018 6.990 7.020 6.920 6.920 10,250 -0.03(-0.43%)
Mar 23, 2018 7.080 7.080 6.900 6.950 16,980 -0.07(-1.00%)
Mar 22, 2018 7.240 7.240 7.020 7.020 7,000 -0.18(-2.50%)
Mar 21, 2018 7.120 7.220 7.120 7.200 5,558 +0.05(+0.70%)
Mar 20, 2018 7.100 7.150 7.100 7.150 12,079 +0.09(+1.27%)
Mar 19, 2018 7.120 7.030 7.060 11,110 -0.06(-0.84%)
Mar 16, 2018 7.100 7.120 7.100 7.120 8,234 +0.12(+1.71%)
Mar 15, 2018 7.040 7.050 7.000 7.000 5,662 +0.04(+0.57%)
Mar 14, 2018 6.940 7.000 6.940 6.960 6,840 +0.03(+0.43%)
Mar 13, 2018 6.950 6.950 6.930 6.930 1,400 -0.01(-0.14%)
Mar 12, 2018 6.940 6.970 6.920 6.940 1,966 +0.00(+0.00%)
Mar 09, 2018 6.850 6.940 6.850 6.940 5,371 +0.09(+1.31%)
Mar 08, 2018 6.815 6.850 6.815 6.850 1,400 +0.04(+0.59%)
Mar 07, 2018 6.770 6.840 6.770 6.810 5,050 -0.04(-0.58%)
Mar 06, 2018 6.860 6.870 6.850 6.850 2,465 -0.02(-0.29%)
Mar 05, 2018 6.770 6.870 6.710 6.870 8,100 +0.07(+1.03%)
Mar 02, 2018 6.770 6.820 6.650 6.800 14,468 +0.04(+0.59%)
Mar 01, 2018 6.870 6.870 6.750 6.760 17,820 -0.18(-2.59%)
Feb 28, 2018 6.900 6.960 6.850 6.940 19,400 +0.03(+0.43%)
Feb 27, 2018 7.090 7.090 6.910 6.910 7,050 -0.19(-2.68%)
Feb 26, 2018 7.230 7.230 7.020 7.100 20,109 -0.05(-0.70%)
Feb 23, 2018 7.150 7.200 7.110 7.150 7,200 -0.07(-0.97%)
Feb 22, 2018 7.140 7.240 7.140 7.220 15,100 +0.06(+0.84%)
Feb 21, 2018 6.960 7.180 6.960 7.160 12,349 +0.16(+2.29%)
Feb 20, 2018 7.080 7.080 7.000 7.000 18,807 -0.03(-0.43%)
Feb 16, 2018 7.030 7.030 7.030 0 +0.03(+0.43%)
Feb 15, 2018 7.000 7.000 6.850 7.000 45,884 +0.09(+1.30%)
Feb 14, 2018 6.820 6.910 6.800 6.910 18,989 +0.06(+0.88%)
Feb 13, 2018 6.950 7.000 6.770 6.850 20,319 -0.11(-1.58%)
Feb 12, 2018 6.950 7.000 6.900 6.960 19,111 +0.01(+0.14%)
Feb 09, 2018 7.090 7.090 6.850 6.950 10,400 -0.02(-0.29%)
Feb 08, 2018 7.130 7.130 6.950 6.970 14,460 -0.09(-1.27%)
Feb 07, 2018 7.140 6.900 7.060 30,550 +0.13(+1.88%)
Feb 06, 2018 6.800 6.950 6.700 6.930 86,955 +0.00(+0.00%)
Feb 05, 2018 7.030 7.030 7.030 6.930 24,050 -0.10(-1.42%)
Feb 02, 2018 7.090 7.090 6.980 7.030 25,142 -0.07(-0.99%)
Feb 01, 2018 7.200 7.200 7.050 7.100 34,480 -0.10(-1.39%)
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%)
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.