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 (%)
Apr 30, 2024 6.260 6.260 6.140 6.140 18,049 -0.08(-1.29%)
Apr 29, 2024 6.310 6.310 6.210 6.220 15,261 -0.14(-2.20%)
Apr 26, 2024 6.260 6.360 6.240 6.360 16,572 +0.15(+2.42%)
Apr 25, 2024 6.240 6.240 6.090 6.210 25,388 -0.13(-2.05%)
Apr 24, 2024 6.320 6.340 6.240 6.340 8,210 +0.06(+0.96%)
Apr 23, 2024 6.270 6.340 6.230 6.280 44,441 +0.03(+0.48%)
Apr 22, 2024 6.100 6.260 6.100 6.250 14,731 +0.23(+3.82%)
Apr 19, 2024 5.940 6.100 5.940 6.020 45,023 +0.05(+0.84%)
Apr 18, 2024 5.880 6.010 5.860 5.970 14,254 +0.11(+1.88%)
Apr 17, 2024 6.020 6.030 5.850 5.860 97,248 -0.15(-2.50%)
Apr 16, 2024 6.150 6.150 5.960 6.010 20,303 -0.07(-1.15%)
Apr 15, 2024 6.180 6.300 6.050 6.080 32,691 -0.07(-1.14%)
Apr 12, 2024 6.440 6.490 6.010 6.150 63,168 -0.28(-4.35%)
Apr 11, 2024 6.740 6.750 6.430 6.430 64,057 -0.28(-4.17%)
Apr 10, 2024 6.850 6.850 6.710 6.710 24,042 -0.11(-1.61%)
Apr 09, 2024 6.850 6.860 6.800 6.820 7,269 -0.03(-0.44%)
Apr 08, 2024 6.920 7.000 6.820 6.850 37,722 -0.01(-0.15%)
Apr 05, 2024 6.720 6.940 6.720 6.860 11,852 +0.17(+2.54%)
Apr 04, 2024 6.900 6.900 6.690 6.690 9,042 -0.19(-2.76%)
Apr 03, 2024 6.860 6.910 6.860 6.880 11,216 +0.12(+1.78%)
Apr 02, 2024 6.860 6.900 6.760 6.760 43,061 -0.20(-2.87%)
Apr 01, 2024 7.040 7.070 6.960 6.960 14,019 -0.12(-1.69%)
Mar 28, 2024 7.080 0 +0.08(+1.14%)
Mar 27, 2024 6.960 7.030 6.960 7.000 2,913 -0.04(-0.57%)
Mar 26, 2024 7.010 7.040 7.010 7.040 18,603 +0.06(+0.86%)
Mar 25, 2024 7.030 7.060 6.960 6.980 22,203 -0.02(-0.29%)
Mar 22, 2024 7.130 7.150 6.980 7.000 43,390 -0.16(-2.23%)
Mar 21, 2024 7.150 7.250 7.150 7.160 30,041 +0.02(+0.28%)
Mar 20, 2024 7.050 7.140 7.050 7.140 28,869 +0.07(+0.99%)
Mar 19, 2024 7.080 7.110 7.030 7.070 64,076 +0.02(+0.28%)
Mar 18, 2024 7.070 7.070 7.040 7.050 4,082 -0.02(-0.28%)
Mar 15, 2024 7.050 7.080 7.000 7.070 21,195 +0.10(+1.43%)
Mar 14, 2024 7.060 7.060 6.920 6.970 15,453 -0.03(-0.43%)
Mar 13, 2024 7.000 7.050 6.980 7.000 10,098 +0.02(+0.29%)
Mar 12, 2024 7.010 7.060 6.980 6.980 27,148 -0.04(-0.57%)
Mar 11, 2024 6.950 7.050 6.930 7.020 32,997 +0.02(+0.29%)
Mar 08, 2024 7.080 7.080 6.960 7.000 15,276 -0.08(-1.13%)
Mar 07, 2024 6.910 7.100 6.910 7.080 58,486 +0.24(+3.51%)
Mar 06, 2024 6.870 6.960 6.840 6.840 44,111 -0.02(-0.29%)
Mar 05, 2024 6.810 6.910 6.810 6.860 13,900 +0.14(+2.08%)
Mar 04, 2024 6.640 6.730 6.640 6.720 5,645 +0.04(+0.60%)
Mar 01, 2024 6.680 6.760 6.630 6.680 24,850 +0.06(+0.91%)
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%)
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.