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 (%)
Apr 30, 2020 2.560 2.560 2.430 2.440 18,225 -0.12(-4.69%)
Apr 29, 2020 2.350 2.560 2.300 2.560 11,117 +0.34(+15.32%)
Apr 28, 2020 2.260 2.310 2.220 2.220 9,650 +0.04(+1.83%)
Apr 27, 2020 2.090 2.180 2.090 2.180 28,050 +0.12(+5.83%)
Apr 24, 2020 2.020 2.060 2.020 2.060 11,354 +0.02(+0.98%)
Apr 23, 2020 2.030 2.040 2.020 2.040 3,000 -0.03(-1.45%)
Apr 22, 2020 2.130 2.130 2.040 2.070 27,904 -0.01(-0.48%)
Apr 21, 2020 2.250 2.250 2.050 2.080 8,491 -0.14(-6.31%)
Apr 20, 2020 2.140 2.220 2.140 2.220 1,500 +0.02(+0.91%)
Apr 17, 2020 2.180 2.250 2.180 2.200 7,735 +0.11(+5.26%)
Apr 16, 2020 2.050 2.090 2.010 2.090 39,432 +0.05(+2.45%)
Apr 15, 2020 2.130 2.130 2.030 2.040 13,672 -0.13(-5.99%)
Apr 14, 2020 2.190 2.320 2.110 2.170 18,652 +0.06(+2.84%)
Apr 13, 2020 2.510 2.510 2.050 2.110 24,324 -0.21(-9.05%)
Apr 09, 2020 2.320 2.320 2.320 0 +0.16(+7.41%)
Apr 08, 2020 2.160 2.160 2.160 2.160 1,900 +0.06(+2.86%)
Apr 07, 2020 2.140 2.300 2.060 2.100 49,541 +0.09(+4.48%)
Apr 06, 2020 2.000 2.100 2.000 2.010 32,719 +0.23(+12.92%)
Apr 03, 2020 2.100 2.100 1.780 1.780 34,475 -0.22(-11.00%)
Apr 02, 2020 2.150 2.150 1.900 2.000 21,508 -0.07(-3.38%)
Apr 01, 2020 2.140 2.230 2.070 2.070 11,281 -0.28(-11.91%)
Mar 31, 2020 2.180 2.500 2.180 2.350 38,360 +0.17(+7.80%)
Mar 30, 2020 2.280 2.280 2.000 2.180 55,884 +0.19(+9.55%)
Mar 27, 2020 1.980 2.000 1.740 1.990 25,725 -0.09(-4.33%)
Mar 26, 2020 2.100 2.400 2.000 2.080 42,291 +0.04(+1.96%)
Mar 25, 2020 1.690 2.350 1.690 2.040 55,054 +0.35(+20.71%)
Mar 24, 2020 1.400 1.750 1.300 1.690 80,159 +0.34(+25.19%)
Mar 23, 2020 1.550 1.550 1.260 1.350 40,292 -0.21(-13.46%)
Mar 20, 2020 1.600 1.830 1.550 1.560 47,655 -0.03(-1.89%)
Mar 19, 2020 1.500 1.690 1.500 1.590 41,325 +0.08(+5.30%)
Mar 18, 2020 1.730 1.730 1.510 1.510 28,979 -0.22(-12.72%)
Mar 17, 2020 1.800 1.860 1.700 1.730 17,530 -0.04(-2.26%)
Mar 16, 2020 1.920 1.920 1.640 1.770 65,761 -0.33(-15.71%)
Mar 13, 2020 1.840 2.220 1.740 2.100 89,287 +0.49(+30.43%)
Mar 12, 2020 2.200 2.200 1.500 1.610 192,702 -0.85(-34.55%)
Mar 11, 2020 2.930 2.930 2.460 2.460 166,594 -0.58(-19.08%)
Mar 10, 2020 3.030 3.040 2.600 3.040 176,451 +0.45(+17.37%)
Mar 09, 2020 3.500 3.500 2.550 2.590 164,419 -1.23(-32.20%)
Mar 06, 2020 4.000 4.000 3.760 3.820 82,707 -0.34(-8.17%)
Mar 05, 2020 4.490 4.500 4.100 4.160 38,376 -0.39(-8.57%)
Mar 04, 2020 4.390 4.640 4.390 4.550 43,102 +0.23(+5.32%)
Mar 03, 2020 4.920 5.000 4.320 4.320 87,371 -0.38(-8.09%)
Mar 02, 2020 4.430 4.760 4.400 4.700 41,344 +0.12(+2.62%)
Feb 28, 2020 4.660 4.660 4.090 4.580 51,476 -0.22(-4.58%)
Feb 27, 2020 5.120 5.120 4.640 4.800 19,620 -0.48(-9.09%)
Feb 26, 2020 5.360 5.460 5.280 5.280 17,531 +0.00(+0.00%)
Feb 25, 2020 5.750 5.750 5.270 5.280 67,157 -0.50(-8.65%)
Feb 24, 2020 6.040 6.040 5.740 5.780 35,935 -0.50(-7.96%)
Feb 21, 2020 6.310 6.310 6.230 6.280 6,600 -0.06(-0.95%)
Feb 20, 2020 6.320 6.340 6.240 6.340 24,318 +0.07(+1.12%)
Feb 19, 2020 6.280 6.290 6.260 6.270 9,390 -0.01(-0.16%)
Feb 18, 2020 6.310 6.330 6.230 6.280 28,660 -0.12(-1.88%)
Feb 14, 2020 6.400 6.400 6.400 0 -0.12(-1.84%)
Feb 13, 2020 6.770 6.770 6.520 6.520 32,861 -0.22(-3.26%)
Feb 12, 2020 6.780 6.780 6.710 6.740 12,210 +0.00(+0.00%)
Feb 11, 2020 6.680 6.780 6.680 6.740 19,931 +0.06(+0.90%)
Feb 10, 2020 6.580 6.680 6.470 6.680 13,475 +0.03(+0.45%)
Feb 07, 2020 6.680 6.690 6.620 6.650 10,300 -0.03(-0.45%)
Feb 06, 2020 6.520 6.690 6.520 6.680 26,000 +0.12(+1.83%)
Feb 05, 2020 6.490 6.600 6.490 6.560 121,200 +0.08(+1.23%)
Feb 04, 2020 6.370 6.490 6.370 6.480 9,266 +0.12(+1.89%)
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.