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: 10:49 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 (%)
Jul 31, 2018 6.410 6.440 6.300 6.440 18,689 +0.02(+0.31%)
Jul 30, 2018 6.470 6.470 6.400 6.420 6,747 -0.02(-0.31%)
Jul 27, 2018 6.430 6.550 6.430 6.440 5,860 +0.04(+0.63%)
Jul 26, 2018 6.480 6.510 6.400 6.400 9,700 +0.00(+0.00%)
Jul 25, 2018 6.480 6.480 6.400 6.400 17,085 -0.08(-1.23%)
Jul 24, 2018 6.400 6.480 6.400 6.480 10,436 +0.10(+1.57%)
Jul 23, 2018 6.420 6.440 6.380 6.380 4,450 -0.02(-0.31%)
Jul 20, 2018 6.430 6.430 6.400 6.400 2,902 +0.00(+0.00%)
Jul 19, 2018 6.400 6.400 6.380 6.400 4,500 -0.02(-0.31%)
Jul 18, 2018 6.440 6.440 6.400 6.420 4,122 -0.02(-0.31%)
Jul 17, 2018 6.390 6.440 6.390 6.440 6,700 +0.04(+0.63%)
Jul 16, 2018 6.400 6.450 6.380 6.400 6,745 +0.01(+0.16%)
Jul 13, 2018 6.270 6.390 6.270 6.390 5,000 +0.14(+2.24%)
Jul 12, 2018 6.330 6.330 6.220 6.250 4,705 -0.04(-0.64%)
Jul 11, 2018 6.380 6.390 6.290 6.290 5,670 -0.09(-1.41%)
Jul 10, 2018 6.270 6.380 6.270 6.380 4,302 +0.11(+1.75%)
Jul 09, 2018 6.350 6.350 6.200 6.270 6,400 -0.03(-0.48%)
Jul 06, 2018 6.380 6.380 6.230 6.300 13,510 -0.04(-0.63%)
Jul 05, 2018 6.360 6.380 6.340 6.340 6,400 +0.00(+0.00%)
Jul 04, 2018 6.330 6.380 6.330 6.340 5,450 +0.02(+0.32%)
Jul 03, 2018 6.450 6.450 6.320 6.320 10,770 -0.13(-2.02%)
Jun 29, 2018 6.450 6.450 6.450 0 -0.05(-0.77%)
Jun 28, 2018 6.600 6.640 6.450 6.500 20,350 -0.05(-0.76%)
Jun 27, 2018 6.690 6.690 6.550 6.550 26,146 -0.17(-2.53%)
Jun 26, 2018 6.750 6.750 6.720 6.720 8,908 +0.00(+0.00%)
Jun 25, 2018 6.750 6.800 6.720 6.720 23,075 -0.12(-1.75%)
Jun 22, 2018 6.730 6.840 6.680 6.840 12,550 +0.08(+1.18%)
Jun 21, 2018 6.800 6.800 6.760 6.760 7,480 -0.04(-0.59%)
Jun 20, 2018 6.860 6.860 6.800 6.800 1,720 -0.03(-0.37%)
Jun 19, 2018 6.800 6.910 6.800 6.825 11,080 +0.03(+0.37%)
Jun 18, 2018 6.810 6.810 6.800 6.800 4,300 -0.09(-1.31%)
Jun 15, 2018 6.840 6.830 6.890 6,056 +0.05(+0.73%)
Jun 14, 2018 6.760 6.900 6.750 6.840 16,700 +0.08(+1.18%)
Jun 13, 2018 6.700 6.760 6.680 6.760 8,700 +0.01(+0.15%)
Jun 12, 2018 6.750 6.770 6.700 6.750 3,646 +0.00(+0.00%)
Jun 11, 2018 6.600 6.760 6.600 6.750 8,600 +0.20(+3.05%)
Jun 08, 2018 6.780 6.780 6.470 6.550 19,651 -0.20(-2.96%)
Jun 07, 2018 6.770 6.800 6.750 6.750 2,250 +0.06(+0.90%)
Jun 06, 2018 6.690 6.700 6.630 6.690 2,400 -0.10(-1.47%)
Jun 05, 2018 6.800 6.800 6.780 6.790 1,933 +0.10(+1.49%)
Jun 04, 2018 6.750 6.800 6.690 6.690 16,720 -0.11(-1.62%)
Jun 01, 2018 6.830 6.910 6.690 6.800 11,100 +0.13(+1.95%)
May 31, 2018 6.760 6.800 6.630 6.670 15,909 -0.04(-0.60%)
May 30, 2018 6.750 6.750 6.710 6.710 1,475 -0.04(-0.59%)
May 29, 2018 6.860 6.860 6.750 6.750 14,459 -0.22(-3.16%)
May 28, 2018 6.960 6.970 6.900 6.970 14,335 +0.03(+0.43%)
May 25, 2018 6.950 6.950 6.940 6.940 3,429 +0.04(+0.58%)
May 24, 2018 6.880 6.980 6.800 6.900 17,312 +0.01(+0.15%)
May 23, 2018 7.040 7.040 6.800 6.890 16,350 -0.09(-1.29%)
May 22, 2018 7.000 7.090 6.960 6.980 22,600 -0.02(-0.29%)
May 18, 2018 7.000 7.000 7.000 0 +0.05(+0.72%)
May 17, 2018 7.000 7.000 6.950 6.950 9,210 -0.05(-0.71%)
May 16, 2018 6.990 7.000 6.990 7.000 5,550 +0.02(+0.29%)
May 15, 2018 7.000 7.000 6.930 6.980 7,962 +0.01(+0.14%)
May 14, 2018 6.940 6.990 6.880 6.970 8,913 +0.10(+1.46%)
May 11, 2018 6.930 6.930 6.790 6.870 5,450 +0.04(+0.59%)
May 10, 2018 6.820 6.860 6.790 6.830 11,363 +0.05(+0.74%)
May 09, 2018 6.740 6.780 6.720 6.780 4,360 -0.07(-1.02%)
May 08, 2018 6.730 6.860 6.730 6.850 14,150 +0.05(+0.74%)
May 07, 2018 6.800 6.800 6.800 6.800 200 +0.13(+1.95%)
May 04, 2018 6.760 6.760 6.660 6.670 5,627 -0.04(-0.60%)
May 03, 2018 6.710 6.710 6.710 6.710 2,500 +0.00(+0.00%)
May 02, 2018 6.840 6.840 6.710 6.710 15,400 -0.14(-2.04%)
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.