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 (%)
Aug 31, 2021 6.660 6.660 6.580 6.580 3,600 -0.08(-1.20%)
Aug 30, 2021 6.710 6.800 6.610 6.660 13,551 -0.08(-1.19%)
Aug 27, 2021 6.720 6.740 6.690 6.740 21,100 +0.05(+0.75%)
Aug 26, 2021 6.680 6.690 6.660 6.690 9,605 +0.01(+0.15%)
Aug 25, 2021 6.680 6.750 6.660 6.680 10,890 -0.02(-0.30%)
Aug 24, 2021 6.700 6.700 6.660 6.700 7,252 -0.05(-0.74%)
Aug 23, 2021 6.770 6.770 6.750 6.750 5,718 +0.04(+0.60%)
Aug 20, 2021 6.660 6.710 6.660 6.710 2,100 +0.08(+1.21%)
Aug 19, 2021 6.730 6.730 6.580 6.630 19,634 -0.10(-1.49%)
Aug 18, 2021 6.730 6.730 6.730 6.730 1,500 +0.01(+0.15%)
Aug 17, 2021 6.790 6.790 6.700 6.720 14,724 -0.05(-0.74%)
Aug 16, 2021 6.750 6.780 6.660 6.770 20,552 +0.02(+0.30%)
Aug 12, 2021 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 11, 2021 6.640 6.770 6.530 6.750 24,625 +0.05(+0.75%)
Aug 10, 2021 6.670 6.700 6.640 6.700 13,669 +0.05(+0.75%)
Aug 09, 2021 6.600 6.650 6.600 6.650 8,719 +0.04(+0.61%)
Aug 06, 2021 6.450 6.640 6.450 6.610 35,936 +0.16(+2.48%)
Aug 05, 2021 6.380 6.500 6.370 6.450 32,184 +0.07(+1.10%)
Aug 04, 2021 6.380 6.390 6.370 6.380 7,904 +0.00(+0.00%)
Aug 03, 2021 6.350 6.380 6.350 6.380 10,515 +0.04(+0.63%)
Jul 30, 2021 6.340 6.340 6.340 0 +0.01(+0.16%)
Jul 29, 2021 6.310 6.350 6.310 6.330 11,140 -0.02(-0.31%)
Jul 28, 2021 6.350 6.370 6.350 6.350 4,950 +0.00(+0.00%)
Jul 27, 2021 6.300 6.350 6.260 6.350 9,837 +0.05(+0.79%)
Jul 26, 2021 6.250 6.300 6.250 6.300 1,500 +0.00(+0.00%)
Jul 23, 2021 6.300 6.300 6.280 6.300 8,230 +0.07(+1.12%)
Jul 22, 2021 6.250 6.250 6.210 6.230 3,400 -0.07(-1.11%)
Jul 21, 2021 6.170 6.300 6.170 6.300 8,400 +0.13(+2.11%)
Jul 20, 2021 6.000 6.170 6.000 6.170 14,000 +0.23(+3.87%)
Jul 19, 2021 6.230 6.230 5.880 5.940 56,202 -0.36(-5.71%)
Jul 16, 2021 6.370 6.370 6.300 6.300 6,429 -0.02(-0.32%)
Jul 15, 2021 6.300 6.340 6.260 6.320 9,670 +0.04(+0.64%)
Jul 14, 2021 6.370 6.370 6.280 6.280 6,421 -0.02(-0.32%)
Jul 13, 2021 6.360 6.360 6.300 6.300 5,766 -0.02(-0.32%)
Jul 12, 2021 6.310 6.350 6.310 6.320 6,543 +0.01(+0.16%)
Jul 09, 2021 6.130 6.400 6.130 6.310 21,448 +0.14(+2.27%)
Jul 08, 2021 6.250 6.250 6.110 6.170 14,700 -0.11(-1.75%)
Jul 07, 2021 6.250 6.280 6.200 6.280 7,825 -0.01(-0.16%)
Jul 06, 2021 6.380 6.380 6.290 6.290 17,894 -0.04(-0.63%)
Jul 05, 2021 6.310 6.320 6.310 6.330 14,215 +0.05(+0.80%)
Jul 02, 2021 6.320 6.320 6.280 6.280 2,800 -0.04(-0.63%)
Jun 30, 2021 6.320 6.320 6.320 0 -0.04(-0.63%)
Jun 29, 2021 6.300 6.360 6.300 6.360 5,300 +0.10(+1.60%)
Jun 28, 2021 6.400 6.400 6.260 6.260 13,953 -0.12(-1.88%)
Jun 25, 2021 6.390 6.410 6.370 6.380 9,425 +0.05(+0.79%)
Jun 24, 2021 6.330 6.330 6.300 6.330 4,950 +0.04(+0.64%)
Jun 23, 2021 6.320 6.330 6.280 6.290 5,600 -0.05(-0.79%)
Jun 22, 2021 6.280 6.340 6.280 6.340 28,200 +0.08(+1.28%)
Jun 21, 2021 6.090 6.260 6.050 6.260 13,935 +0.11(+1.79%)
Jun 18, 2021 6.200 6.200 6.100 6.150 18,795 -0.10(-1.60%)
Jun 17, 2021 6.330 6.330 6.250 6.250 20,082 -0.05(-0.79%)
Jun 16, 2021 6.320 6.320 6.300 6.300 6,730 -0.04(-0.63%)
Jun 15, 2021 6.340 6.340 6.300 6.340 12,759 +0.02(+0.32%)
Jun 14, 2021 6.370 6.370 6.300 6.320 17,154 -0.03(-0.47%)
Jun 11, 2021 6.350 6.370 6.350 6.350 8,422 -0.01(-0.16%)
Jun 10, 2021 6.440 6.440 6.360 6.360 37,687 -0.02(-0.31%)
Jun 09, 2021 6.400 6.440 6.370 6.380 22,958 -0.02(-0.31%)
Jun 08, 2021 6.400 6.410 6.390 6.400 20,300 -0.02(-0.31%)
Jun 07, 2021 6.420 6.440 6.400 6.420 5,885 -0.03(-0.47%)
Jun 04, 2021 6.490 6.490 6.450 6.450 1,620 -0.05(-0.77%)
Jun 03, 2021 6.400 6.500 6.360 6.500 45,220 +0.14(+2.20%)
Jun 02, 2021 6.430 6.430 6.360 6.360 4,723 -0.06(-0.93%)
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.