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 )

6.360 -0.200 (-3.05%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Mar 31, 2021 6.040 6.050 5.980 6.040 46,400 +0.01(+0.17%)
Mar 30, 2021 6.060 6.060 6.000 6.030 24,844 -0.04(-0.66%)
Mar 29, 2021 6.100 6.100 6.030 6.070 16,505 -0.01(-0.16%)
Mar 26, 2021 6.190 6.200 6.050 6.080 9,182 -0.07(-1.14%)
Mar 25, 2021 6.120 6.150 5.950 6.150 39,485 +0.04(+0.65%)
Mar 24, 2021 6.090 6.120 6.060 6.110 18,977 +0.04(+0.66%)
Mar 23, 2021 6.080 6.150 6.070 6.070 12,780 -0.06(-0.98%)
Mar 22, 2021 6.210 6.210 6.100 6.130 29,060 -0.05(-0.81%)
Mar 19, 2021 6.200 6.210 6.140 6.180 15,400 -0.02(-0.32%)
Mar 18, 2021 6.100 6.230 6.100 6.200 43,450 +0.11(+1.81%)
Mar 17, 2021 6.030 6.100 6.030 6.090 25,020 +0.11(+1.84%)
Mar 16, 2021 6.040 6.100 5.980 5.980 36,950 -0.08(-1.32%)
Mar 15, 2021 6.050 6.090 5.970 6.060 12,000 -0.04(-0.66%)
Mar 12, 2021 6.090 6.100 5.980 6.100 14,062 +0.05(+0.83%)
Mar 11, 2021 5.950 6.090 5.950 6.050 45,455 +0.11(+1.85%)
Mar 10, 2021 5.950 5.950 5.920 5.940 13,997 +0.02(+0.34%)
Mar 09, 2021 5.800 5.920 5.800 5.920 38,230 +0.02(+0.34%)
Mar 08, 2021 5.690 5.900 5.690 5.900 31,422 +0.20(+3.51%)
Mar 05, 2021 5.650 5.750 5.650 5.700 45,384 +0.05(+0.88%)
Mar 04, 2021 5.800 5.800 5.590 5.650 22,440 -0.15(-2.59%)
Mar 03, 2021 5.730 5.890 5.710 5.800 29,905 +0.01(+0.17%)
Mar 02, 2021 5.750 5.820 5.750 5.790 5,000 +0.07(+1.22%)
Mar 01, 2021 5.600 5.760 5.600 5.720 53,864 +0.30(+5.54%)
Feb 26, 2021 5.480 5.500 5.400 5.420 15,050 -0.18(-3.21%)
Feb 25, 2021 5.670 5.670 5.400 5.600 18,620 -0.09(-1.58%)
Feb 24, 2021 5.490 5.700 5.490 5.690 27,575 +0.24(+4.40%)
Feb 23, 2021 5.500 5.650 5.380 5.450 43,473 -0.03(-0.55%)
Feb 22, 2021 5.440 5.640 5.430 5.480 23,875 +0.09(+1.67%)
Feb 19, 2021 5.240 5.400 5.240 5.390 40,150 +0.22(+4.26%)
Feb 18, 2021 5.170 5.200 5.150 5.170 11,838 -0.01(-0.19%)
Feb 17, 2021 5.190 5.210 5.150 5.180 12,021 +0.03(+0.58%)
Feb 16, 2021 5.200 5.200 5.140 5.150 22,285 -0.01(-0.19%)
Feb 12, 2021 5.160 5.160 5.160 0 +0.14(+2.79%)
Feb 11, 2021 5.050 5.150 4.990 5.020 31,555 +0.10(+2.03%)
Feb 10, 2021 4.900 4.920 4.900 4.920 7,300 +0.02(+0.41%)
Feb 09, 2021 4.890 4.900 4.840 4.900 33,450 +0.01(+0.20%)
Feb 08, 2021 4.750 4.890 4.750 4.890 9,603 +0.09(+1.87%)
Feb 05, 2021 4.700 4.800 4.680 4.800 1,201 +0.00(+0.00%)
Feb 04, 2021 4.650 4.800 4.650 4.800 8,692 +0.18(+3.90%)
Feb 03, 2021 4.750 4.750 4.510 4.620 4,550 -0.03(-0.65%)
Feb 02, 2021 4.360 4.750 4.360 4.650 11,004 +0.32(+7.39%)
Feb 01, 2021 4.210 4.400 4.210 4.330 10,284 +0.12(+2.85%)
Jan 29, 2021 4.180 4.210 4.100 4.210 8,191 -0.31(-6.86%)
Jan 28, 2021 4.320 4.600 4.320 4.520 12,800 +0.32(+7.62%)
Jan 27, 2021 4.400 4.400 4.020 4.200 11,340 -0.29(-6.46%)
Jan 26, 2021 4.550 4.550 4.440 4.490 5,450 +0.00(+0.00%)
Jan 25, 2021 4.730 4.730 4.490 4.490 6,537 -0.12(-2.60%)
Jan 22, 2021 4.650 4.650 4.510 4.610 6,300 -0.13(-2.74%)
Jan 21, 2021 4.940 4.940 4.710 4.740 14,400 -0.06(-1.25%)
Jan 20, 2021 4.920 4.920 4.780 4.800 23,906 -0.04(-0.83%)
Jan 19, 2021 5.000 5.000 4.830 4.840 33,222 +0.03(+0.62%)
Jan 18, 2021 4.650 4.830 4.650 4.810 22,650 +0.22(+4.79%)
Jan 15, 2021 4.600 4.600 4.530 4.590 2,939 -0.07(-1.50%)
Jan 14, 2021 4.400 4.680 4.400 4.660 15,300 +0.26(+5.91%)
Jan 13, 2021 4.310 4.400 4.300 4.400 1,700 -0.04(-0.90%)
Jan 12, 2021 4.220 4.440 4.220 4.440 18,024 +0.04(+0.91%)
Jan 08, 2021 4.400 4.400 4.400 0 +0.10(+2.33%)
Jan 07, 2021 4.180 4.300 4.180 4.300 7,030 +0.10(+2.38%)
Jan 06, 2021 3.970 4.250 3.970 4.200 13,370 +0.34(+8.81%)
Jan 05, 2021 3.800 3.860 3.800 3.860 12,450 +0.08(+2.12%)
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.