Toronto - Delayed Quote CAD

Brompton Lifeco Split Corp. (LCS.TO)

8.83
-0.05
(-0.56%)
At close: May 23 at 11:57:53 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.838.838.838.838.83100
May 22, 20258.788.888.688.888.883,800
May 21, 20258.808.808.758.798.7911,700
May 20, 20258.818.908.738.908.9016,500
May 16, 20258.768.858.748.848.8427,400
May 15, 20258.658.798.658.768.7618,600
May 14, 20258.708.748.568.738.737,300
May 13, 20258.728.738.278.698.696,200
May 12, 20258.538.808.538.638.6317,000
May 9, 20258.278.468.278.458.455,900
May 8, 20258.498.498.208.378.3722,200
May 7, 20258.308.448.308.448.448,500
May 6, 20258.288.298.268.268.262,700
May 5, 20258.398.398.308.308.309,000
May 2, 20258.268.408.118.408.402,200
May 1, 20258.098.158.098.148.141,000
Apr 30, 2025 0.075 Dividend
Apr 30, 20258.128.208.118.208.20900
Apr 29, 20258.258.288.158.288.206,800
Apr 28, 20258.228.278.178.178.1017,900
Apr 25, 20258.118.278.118.218.144,000
Apr 24, 20257.978.107.978.057.989,800
Apr 23, 20257.887.977.827.887.813,800
Apr 22, 20257.597.827.597.707.638,100
Apr 21, 20257.467.537.427.477.406,900
Apr 17, 20257.577.707.577.637.566,800
Apr 16, 20257.697.697.527.577.508,900
Apr 15, 20257.607.857.607.757.6814,800
Apr 14, 20257.557.607.407.567.4915,600
Apr 11, 20257.337.407.017.407.336,600
Apr 10, 20257.817.817.017.127.0645,500
Apr 9, 20257.177.837.107.637.5624,900
Apr 8, 20257.607.837.177.197.1211,900
Apr 7, 20256.997.586.407.307.2319,300
Apr 4, 20258.348.347.377.577.5049,500
Apr 3, 20258.498.618.348.458.3721,900
Apr 2, 20258.678.888.678.888.8031,000
Apr 1, 20258.658.828.658.758.6713,000
Mar 31, 2025 0.075 Dividend
Mar 31, 20258.368.688.368.628.5413,300
Mar 28, 20258.458.598.458.538.3813,200
Mar 27, 20258.528.608.478.568.4122,600
Mar 26, 20258.748.788.568.578.4211,600
Mar 25, 20258.098.688.098.678.5213,100
Mar 24, 20258.248.758.248.578.4216,200
Mar 21, 20258.128.248.058.198.044,400
Mar 20, 20257.858.157.858.158.0112,500
Mar 19, 20257.958.167.958.158.0134,600
Mar 18, 20257.957.977.867.977.839,200
Mar 17, 20257.907.947.737.947.8017,900
Mar 14, 20257.597.877.597.817.6728,200
Mar 13, 20257.557.617.457.457.3216,200
Mar 12, 20257.537.697.487.657.515,200
Mar 11, 20257.417.457.297.377.2412,200
Mar 10, 20257.787.797.397.567.4321,200
Mar 7, 20257.807.857.657.807.6614,200
Mar 6, 20257.807.807.617.697.5526,500
Mar 5, 20257.507.877.507.847.7020,500
Mar 4, 20257.747.747.497.637.4936,600
Mar 3, 20258.088.207.917.957.8129,700
Feb 28, 2025 0.075 Dividend
Feb 28, 20257.968.087.968.087.9423,400
Feb 27, 20257.908.087.908.057.8382,900
Feb 26, 20257.887.937.887.907.699,800
Feb 25, 20257.857.857.777.807.593,600
Feb 24, 20257.767.897.767.857.6410,200
Feb 21, 20257.917.917.557.617.4117,700
Feb 20, 20257.897.957.857.877.6613,400
Feb 19, 20257.797.937.797.807.5929,600
Feb 18, 20257.607.807.607.777.568,900
Feb 14, 20257.657.687.587.627.4121,400
Feb 13, 20257.947.947.627.687.4770,700
Feb 12, 20257.928.087.928.057.834,700
Feb 11, 20257.928.047.717.937.7213,400
Feb 10, 20258.238.238.088.097.875,500
Feb 7, 20258.158.208.128.207.9815,900
Feb 6, 20257.968.177.968.167.9420,200
Feb 5, 20257.897.897.877.887.67400
Feb 4, 20257.797.877.777.787.5710,000
Feb 3, 20257.607.747.397.657.4468,800
Jan 31, 2025 0.075 Dividend
Jan 31, 20258.088.097.948.037.819,600
Jan 30, 20258.098.098.098.097.80-
Jan 29, 20258.158.168.098.097.8031,200
Jan 28, 20258.188.188.068.117.8213,300
Jan 27, 20258.098.178.098.097.805,300
Jan 24, 20258.138.138.098.117.8212,500
Jan 23, 20258.188.238.178.217.9117,200
Jan 22, 20258.208.208.108.187.8912,600
Jan 21, 20258.168.238.148.207.914,700
Jan 20, 20258.078.208.078.167.8724,300
Jan 17, 20258.178.218.068.167.8720,100
Jan 16, 20257.888.087.878.087.7910,200
Jan 15, 20257.637.847.637.847.5626,600
Jan 14, 20257.787.787.507.527.2531,300
Jan 13, 20257.917.917.407.667.3826,200
Jan 10, 20258.388.387.847.967.6767,300
Jan 9, 20258.358.448.358.388.082,300
Jan 8, 20258.498.498.358.398.0910,400
Jan 7, 20258.538.538.448.448.146,200
Jan 6, 20258.548.568.468.468.1612,300
Jan 3, 20258.488.488.358.448.1410,100
Jan 2, 20258.428.458.338.358.0510,100
Dec 31, 2024 0.075 Dividend
Dec 31, 20248.558.558.558.558.24-
Dec 30, 20248.568.568.508.558.172,700
Dec 27, 20248.588.608.468.608.2245,900
Dec 24, 20248.508.588.478.508.1244,200
Dec 23, 20248.458.598.438.568.1854,200
Dec 20, 20248.298.438.208.398.0218,500
Dec 19, 20248.408.498.178.297.9223,700
Dec 18, 20248.938.938.398.398.0211,500
Dec 17, 2024 114:100 Stock Splits
Dec 17, 20248.839.028.828.878.4816,500
Dec 16, 20248.758.898.748.838.448,892
Dec 13, 20248.948.948.678.728.3330,894
Dec 12, 20249.219.218.878.938.5318,582
Dec 11, 20249.119.129.009.028.6210,716
Dec 10, 20249.219.219.029.048.6314,478
Dec 9, 20249.259.419.189.218.8015,276
Dec 6, 20249.209.359.179.258.845,472
Dec 5, 20248.959.178.959.168.7525,080
Dec 4, 20248.959.048.959.028.6213,566
Dec 3, 20248.999.048.938.938.5320,520
Dec 2, 20248.909.058.909.058.6525,878
Nov 29, 20248.889.018.868.908.5156,772
Nov 28, 20248.908.918.868.898.505,358
Nov 27, 20248.928.968.908.908.5110,374
Nov 26, 20248.968.968.878.918.5223,370
Nov 25, 20248.978.998.958.968.5614,934
Nov 22, 20249.029.028.908.968.5716,302
Nov 21, 20248.809.028.809.008.6027,360
Nov 20, 20248.828.828.778.788.396,384
Nov 19, 20248.718.858.698.838.4425,536
Nov 18, 20248.678.868.678.818.4242,066
Nov 15, 20248.758.858.738.748.3516,758
Nov 14, 20248.658.858.658.858.4660,990
Nov 13, 20248.618.688.618.688.3014,706
Nov 12, 20248.648.648.468.538.1527,360
Nov 11, 20248.518.658.498.608.2117,784
Nov 8, 20248.288.478.218.398.0137,506
Nov 7, 20247.988.307.968.307.93119,016
Nov 6, 20247.717.977.717.977.6283,562
Nov 5, 20247.467.477.337.477.1413,908
Nov 4, 20247.467.507.247.266.9435,340
Nov 1, 20247.507.507.467.507.176,840
Oct 31, 20247.697.697.377.417.0817,100
Oct 30, 20247.857.867.837.847.494,902
Oct 29, 20247.847.897.847.857.509,234
Oct 28, 20247.617.887.617.887.5312,312
Oct 25, 20247.777.857.587.697.3518,924
Oct 24, 20247.847.857.727.747.399,234
Oct 23, 20247.897.927.677.827.4852,212
Oct 22, 20248.088.087.907.967.6130,324
Oct 21, 20248.148.168.048.117.7528,044
Oct 18, 20248.188.188.138.187.826,042
Oct 17, 20248.188.208.128.147.7821,546
Oct 16, 20248.058.208.058.127.7632,262
Oct 15, 20247.948.077.948.057.7030,780
Oct 11, 20247.817.967.817.907.5570,224
Oct 10, 20247.787.817.757.817.4632,376
Oct 9, 20247.747.787.737.787.4414,250
Oct 8, 20247.617.757.617.747.3929,868
Oct 7, 20247.687.787.587.617.2718,012
Oct 4, 20247.577.817.577.647.3042,408
Oct 3, 20247.487.547.347.547.2015,048
Oct 2, 20247.387.507.387.487.1541,838
Oct 1, 20247.397.397.287.387.0550,274
Sep 30, 20247.397.467.357.377.0410,716
Sep 27, 20247.467.467.427.437.104,674
Sep 26, 20247.377.517.377.497.1631,692
Sep 25, 20247.387.397.317.316.9817,214
Sep 24, 20247.357.397.327.377.0412,198
Sep 23, 20247.317.397.217.357.0241,838
Sep 20, 20247.377.387.327.337.0111,286
Sep 19, 20247.227.377.227.327.004,788
Sep 18, 20247.107.227.107.216.8936,138
Sep 17, 20247.187.227.147.146.8213,224
Sep 16, 20246.957.126.937.126.8142,864
Sep 13, 20246.946.976.866.976.6664,980
Sep 12, 20246.856.956.846.916.6133,402
Sep 11, 20246.806.826.806.826.516,498
Sep 10, 20246.846.846.766.826.5215,732
Sep 9, 20246.826.876.826.846.5416,986
Sep 6, 20246.826.876.626.686.3843,320
Sep 5, 20246.806.836.806.826.518,550
Sep 4, 20246.756.866.756.846.5430,552
Sep 3, 20246.726.796.666.796.4917,556
Aug 30, 2024 0.065789 Dividend
Aug 30, 20246.826.836.476.746.4458,710
Aug 29, 20246.776.846.706.736.3737,050
Aug 28, 20246.676.886.676.726.3698,952
Aug 27, 20246.676.756.656.746.3718,924
Aug 26, 20246.586.716.576.676.3147,082
Aug 23, 20246.416.556.416.556.2062,586
Aug 22, 20246.376.436.346.396.0483,562
Aug 21, 20246.276.376.276.356.01123,462
Aug 20, 20246.316.356.296.325.988,892
Aug 19, 20246.356.386.346.366.0235,340
Aug 16, 20246.336.336.316.335.9915,846
Aug 15, 20246.306.336.246.315.97161,652
Aug 14, 20246.146.326.146.305.96156,294
Aug 13, 20246.106.186.106.145.8137,050
Aug 12, 20246.016.096.006.045.7245,600
Aug 9, 20245.766.045.756.045.7114,250
Aug 8, 20245.545.785.545.755.4440,128
Aug 7, 20245.865.865.575.615.3124,168
Aug 6, 20245.625.895.475.895.5739,900
Aug 2, 20245.735.735.565.685.3781,054
Aug 1, 20246.016.015.795.815.4914,250
Jul 31, 20246.046.045.956.025.694,788
Jul 30, 20246.096.146.016.095.7646,398
Jul 29, 20246.146.146.046.125.792,508
Jul 26, 20246.066.126.066.125.7917,898
Jul 25, 20246.026.105.996.095.7621,660
Jul 24, 20246.046.046.016.035.703,990
Jul 23, 20246.046.056.046.055.733,534
Jul 22, 20245.946.045.906.045.724,902
Jul 19, 20245.905.955.895.905.592,052
Jul 18, 20246.126.146.006.005.683,876
Jul 17, 20246.136.136.036.115.789,234
Jul 16, 20246.086.146.086.115.7813,338
Jul 15, 20245.946.095.926.075.7417,784
Jul 12, 20245.905.965.895.955.6310,374
Jul 11, 20245.885.905.845.845.539,006
Jul 10, 20245.855.885.835.885.568,094
Jul 9, 20245.835.885.835.885.563,876
Jul 8, 20245.705.835.705.835.528,094
Jul 5, 20245.715.765.715.715.402,508
Jul 4, 20245.775.795.735.735.422,508
Jul 3, 20245.685.755.685.755.4510,146
Jul 2, 20245.705.725.615.615.314,674
Jun 28, 2024 0.065789 Dividend
Jun 28, 20245.755.795.725.755.441,026
Jun 27, 20245.685.755.685.745.3717,442
Jun 26, 20245.795.835.625.645.2823,598
Jun 25, 20245.765.765.755.755.383,534
Jun 24, 20245.615.745.615.745.3713,338
Jun 21, 20245.615.665.575.625.266,042
Jun 20, 20245.715.755.555.555.1912,198
Jun 19, 20245.525.665.525.615.248,436
Jun 18, 20245.755.755.585.585.2227,132
Jun 17, 20245.505.565.485.545.198,208
Jun 14, 20245.545.555.415.515.1517,100
Jun 13, 20245.895.895.585.585.2223,256
Jun 12, 20245.885.895.755.755.3822,458
Jun 11, 20245.925.925.815.815.4321,090
Jun 10, 20245.825.955.805.955.5631,920
Jun 7, 20245.875.885.755.765.3911,628
Jun 6, 20245.805.835.755.795.4218,012
Jun 5, 20245.895.965.795.825.4515,390
Jun 4, 20245.925.925.855.865.48456
Jun 3, 20245.965.965.805.815.433,876
May 31, 2024 0.065789 Dividend
May 31, 20245.895.895.785.845.4623,826
May 30, 20245.946.085.936.005.5518,354
May 29, 20246.146.145.755.935.4915,960
May 28, 20246.326.326.116.125.6629,868
May 27, 20246.256.326.256.325.8415,618
May 24, 20246.186.266.186.265.7948,906
May 23, 20246.236.236.126.145.6821,888

Related Tickers

PDV.TO Prime Dividend Corp.
8.29
-0.12%
 
DS.TO Dividend Select 15 Corp.
6.55
-0.91%
 
SBC.TO Brompton Split Banc Corp.
10.02
-0.50%
 
LFE.TO Canadian Life Companies Split Corp.
6.29
+0.16%
 
PWI.TO Sustainable Power & Infrastructure Split Corp.
9.00
-0.44%
 
LBS.TO Life & Banc Split Corp.
9.11
+0.44%
 
INC-UN.TO Income Financial Trust
8.07
-1.47%
 
DGS.TO Dividend Growth Split Corp.
6.85
+0.15%
 
XTD.TO TDb Split Corp.
4.0300
+0.75%
 
ESP.TO Brompton Energy Split Corp.
4.6800
+0.65%