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 (%)
May 31, 2021 6.440 6.440 6.380 6.400 2,556 +0.02(+0.31%)
May 28, 2021 6.420 6.420 6.350 6.380 28,600 -0.07(-1.09%)
May 27, 2021 6.410 6.480 6.410 6.450 33,520 +0.05(+0.78%)
May 26, 2021 6.380 6.400 6.380 6.400 5,600 +0.01(+0.16%)
May 25, 2021 6.420 6.420 6.360 6.390 13,779 +0.04(+0.63%)
May 21, 2021 6.350 6.350 6.350 0 +0.01(+0.16%)
May 20, 2021 6.340 6.340 6.320 6.340 7,800 +0.00(+0.00%)
May 19, 2021 6.370 6.390 6.240 6.340 19,368 -0.06(-0.94%)
May 18, 2021 6.420 6.420 6.370 6.400 7,905 +0.02(+0.31%)
May 17, 2021 6.340 6.400 6.300 6.380 30,184 +0.06(+0.95%)
May 14, 2021 6.260 6.320 6.260 6.320 19,151 +0.15(+2.43%)
May 13, 2021 6.160 6.170 6.160 6.170 371 +0.04(+0.65%)
May 12, 2021 6.310 6.310 6.120 6.130 10,357 -0.03(-0.49%)
May 11, 2021 6.280 6.280 6.100 6.160 39,336 -0.15(-2.38%)
May 10, 2021 6.280 6.380 6.280 6.310 22,767 +0.07(+1.12%)
May 07, 2021 6.410 6.410 6.210 6.240 81,665 -0.16(-2.50%)
May 06, 2021 6.500 6.500 6.170 6.400 52,184 -0.05(-0.78%)
May 05, 2021 6.400 6.450 6.400 6.450 20,977 +0.04(+0.62%)
May 04, 2021 6.480 6.490 6.390 6.410 10,160 -0.05(-0.77%)
May 03, 2021 6.450 6.490 6.420 6.460 37,010 +0.14(+2.22%)
Apr 30, 2021 6.430 6.430 6.300 6.320 16,380 -0.01(-0.16%)
Apr 29, 2021 6.400 6.430 6.330 6.330 46,715 -0.10(-1.56%)
Apr 28, 2021 6.390 6.440 6.390 6.430 21,740 +0.07(+1.10%)
Apr 27, 2021 6.390 6.390 6.360 6.360 9,795 -0.04(-0.63%)
Apr 26, 2021 6.300 6.400 6.300 6.400 54,102 +0.12(+1.91%)
Apr 23, 2021 6.190 6.280 6.190 6.280 8,618 +0.14(+2.28%)
Apr 22, 2021 6.150 6.160 6.130 6.140 12,468 +0.03(+0.49%)
Apr 21, 2021 6.120 6.120 6.060 6.110 5,536 -0.04(-0.65%)
Apr 20, 2021 6.130 6.170 6.100 6.150 55,770 -0.13(-2.07%)
Apr 19, 2021 6.280 6.300 6.270 6.280 10,036 +0.08(+1.29%)
Apr 16, 2021 6.140 6.200 6.140 6.200 5,668 +0.06(+0.98%)
Apr 15, 2021 6.170 6.170 6.100 6.140 51,854 -0.04(-0.65%)
Apr 14, 2021 6.190 6.300 6.170 6.180 18,205 -0.09(-1.44%)
Apr 13, 2021 6.320 6.330 6.200 6.270 21,594 +0.01(+0.16%)
Apr 12, 2021 6.180 6.280 6.160 6.260 28,020 +0.13(+2.12%)
Apr 09, 2021 6.180 6.190 6.130 6.130 5,303 -0.02(-0.33%)
Apr 08, 2021 6.150 6.150 6.120 6.150 10,975 -0.01(-0.16%)
Apr 07, 2021 6.180 6.200 6.160 6.160 7,858 +0.01(+0.16%)
Apr 06, 2021 6.160 6.180 6.150 6.150 14,922 +0.00(+0.00%)
Apr 05, 2021 6.110 6.200 6.060 6.150 28,308 +0.06(+0.99%)
Apr 01, 2021 6.090 6.090 6.090 0 +0.05(+0.83%)
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%)
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.