Brompton Lifeco Split Pref A

LCS_pa
🏛️ canada →
11.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 10.25 10.25 10.17 10.21 0.0M
2021-12-23 10.23 10.25 10.23 10.25 0.0M
2021-12-22 10.22 10.22 10.15 10.15 0.0M
2021-12-21 10.21 10.21 10.20 10.20 0.0M
2021-12-17 10.15 10.21 10.15 10.21 0.0M
2021-12-15 10.19 10.19 10.19 10.19 0.0M
2021-12-14 10.26 10.26 10.26 10.26 0.0M
2021-12-13 10.19 10.19 10.19 10.19 0.0M
2021-12-07 10.26 10.30 10.19 10.21 0.0M
2021-12-06 10.19 10.28 10.19 10.27 0.0M
2021-12-03 10.21 10.21 10.20 10.20 0.0M
2021-12-02 10.25 10.25 10.25 10.25 0.0M
2021-12-01 10.27 10.28 10.27 10.28 0.0M
2021-11-30 10.28 10.28 10.28 10.28 0.0M
2021-11-29 10.23 10.25 10.23 10.25 0.0M
2021-11-26 10.32 10.32 10.25 10.25 0.0M
2021-11-25 10.30 10.30 10.30 10.30 0.0M
2021-11-24 10.31 10.33 10.29 10.29 0.0M
2021-11-23 10.31 10.31 10.30 10.30 0.0M
2021-11-22 10.31 10.35 10.28 10.28 0.0M
2021-11-19 10.35 10.35 10.35 10.35 0.0M
2021-11-18 10.38 10.38 10.38 10.38 0.0M
2021-11-17 10.35 10.41 10.35 10.41 0.0M
2021-11-16 10.35 10.35 10.30 10.30 0.0M
2021-11-15 10.36 10.36 10.36 10.36 0.0M
2021-11-12 10.37 10.37 10.37 10.37 0.0M
2021-11-11 10.37 10.37 10.37 10.37 0.0M
2021-11-10 10.35 10.35 10.32 10.32 0.0M
2021-11-09 10.35 10.37 10.35 10.37 0.0M
2021-11-08 10.39 10.39 10.29 10.36 0.0M
2021-11-03 10.42 10.42 10.40 10.40 0.0M
2021-10-28 10.40 10.40 10.40 10.40 0.0M
2021-10-27 10.53 10.54 10.49 10.49 0.0M
2021-10-26 10.55 10.55 10.48 10.48 0.0M
2021-10-25 10.53 10.55 10.53 10.55 0.0M
2021-10-22 10.53 10.53 10.53 10.53 0.0M
2021-10-21 10.47 10.54 10.47 10.54 0.0M
2021-10-20 10.50 10.54 10.50 10.54 0.0M
2021-10-18 10.50 10.50 10.50 10.50 0.0M
2021-10-15 10.48 10.48 10.48 10.48 0.0M
2021-10-13 10.47 10.47 10.46 10.46 0.0M
2021-10-12 10.48 10.49 10.44 10.44 0.0M
2021-10-04 10.43 10.43 10.43 10.43 0.0M
2021-10-01 10.40 10.40 10.39 10.39 0.0M
2021-09-29 10.52 10.52 10.42 10.42 0.0M
2021-09-28 10.36 10.36 10.36 10.36 0.0M
2021-09-27 10.40 10.40 10.40 10.40 0.0M
2021-09-24 10.40 10.40 10.40 10.40 0.0M
2021-09-22 10.36 10.36 10.35 10.35 0.0M
2021-09-20 10.40 10.40 10.35 10.35 0.0M
2021-09-15 10.40 10.40 10.40 10.40 0.0M
2021-09-14 10.40 10.41 10.40 10.40 0.0M
2021-09-13 10.30 10.35 10.30 10.35 0.0M
2021-09-09 10.37 10.37 10.27 10.35 0.0M
2021-09-08 10.37 10.37 10.37 10.37 0.0M
2021-09-03 10.36 10.36 10.36 10.36 0.0M
2021-09-02 10.39 10.39 10.39 10.39 0.0M
2021-08-31 10.35 10.40 10.35 10.40 0.0M
2021-08-27 10.35 10.35 10.35 10.35 0.0M
2021-08-26 10.40 10.40 10.40 10.40 0.0M
2021-08-25 10.30 10.35 10.30 10.35 0.0M
2021-08-24 10.32 10.32 10.32 10.32 0.0M
2021-08-17 10.30 10.30 10.30 10.30 0.0M
2021-08-16 10.32 10.32 10.30 10.30 0.0M
2021-08-12 10.32 10.32 10.31 10.31 0.0M
2021-08-09 10.30 10.30 10.30 10.30 0.0M
2021-08-04 10.27 10.27 10.27 10.27 0.0M
2021-08-03 10.35 10.35 10.35 10.35 0.0M
2021-07-30 10.35 10.35 10.35 10.35 0.0M
2021-07-29 10.35 10.36 10.35 10.35 0.0M
2021-07-27 10.48 10.50 10.48 10.48 0.0M
2021-07-26 10.42 10.43 10.41 10.43 0.0M
2021-07-23 10.40 10.40 10.40 10.40 0.0M
2021-07-20 10.32 10.32 10.32 10.32 0.0M
2021-07-15 10.40 10.40 10.40 10.40 0.0M
2021-07-14 10.32 10.32 10.32 10.32 0.0M
2021-07-13 10.33 10.33 10.31 10.31 0.0M
2021-07-12 10.32 10.32 10.32 10.32 0.0M
2021-07-09 10.35 10.35 10.35 10.35 0.0M
2021-07-08 10.35 10.35 10.34 10.34 0.0M
2021-07-07 10.38 10.42 10.33 10.41 0.0M
2021-07-06 10.45 10.45 10.45 10.45 0.0M
2021-07-05 10.43 10.43 10.43 10.43 0.0M
2021-06-30 10.35 10.40 10.30 10.40 0.0M
2021-06-29 10.40 10.40 10.35 10.35 0.0M
2021-06-28 10.40 10.40 10.40 10.40 0.0M
2021-06-24 10.37 10.37 10.35 10.35 0.0M
2021-06-23 10.34 10.36 10.34 10.36 0.0M
2021-06-22 10.35 10.35 10.35 10.35 0.0M
2021-06-21 10.38 10.38 10.37 10.37 0.0M
2021-06-18 10.35 10.40 10.35 10.40 0.0M
2021-06-17 10.35 10.35 10.32 10.32 0.0M
2021-06-16 10.33 10.33 10.33 10.33 0.0M
2021-06-14 10.35 10.35 10.34 10.34 0.0M
2021-06-11 10.34 10.35 10.34 10.35 0.0M
2021-06-10 10.32 10.35 10.32 10.35 0.0M
2021-06-09 10.35 10.35 10.35 10.35 0.0M
2021-06-08 10.35 10.35 10.33 10.33 0.0M
2021-06-07 10.36 10.36 10.36 10.36 0.0M
2021-06-04 10.35 10.36 10.35 10.36 0.0M
2021-06-03 10.35 10.35 10.30 10.35 0.0M
2021-06-02 10.35 10.35 10.31 10.35 0.0M
2021-06-01 10.36 10.37 10.31 10.31 0.0M
2021-05-31 10.39 10.39 10.39 10.39 0.0M
2021-05-28 10.41 10.48 10.35 10.35 0.0M
2021-05-27 10.39 10.39 10.39 10.39 0.0M
2021-05-26 10.39 10.39 10.39 10.39 0.0M
2021-05-25 10.35 10.35 10.35 10.35 0.0M
2021-05-21 10.41 10.41 10.41 10.41 0.0M
2021-05-20 10.39 10.39 10.39 10.39 0.0M
2021-05-17 10.34 10.35 10.34 10.35 0.0M
2021-05-14 10.37 10.37 10.34 10.34 0.0M
2021-05-13 10.34 10.34 10.34 10.34 0.0M
2021-05-12 10.35 10.35 10.34 10.34 0.0M
2021-05-11 10.34 10.37 10.34 10.37 0.0M
2021-05-10 10.35 10.35 10.35 10.35 0.0M
2021-05-07 10.36 10.37 10.35 10.37 0.0M
2021-05-06 10.36 10.37 10.36 10.37 0.0M
2021-05-04 10.32 10.32 10.30 10.30 0.0M
2021-05-03 10.34 10.34 10.30 10.30 0.0M
2021-04-29 10.39 10.39 10.34 10.34 0.0M
2021-04-28 10.45 10.45 10.41 10.45 0.0M
2021-04-27 10.48 10.49 10.48 10.49 0.0M
2021-04-26 10.45 10.49 10.45 10.45 0.0M
2021-04-23 10.49 10.49 10.49 10.49 0.0M
2021-04-21 10.46 10.46 10.46 10.46 0.0M
2021-04-20 10.43 10.46 10.43 10.46 0.0M
2021-04-19 10.42 10.46 10.42 10.46 0.0M
2021-04-16 10.46 10.46 10.46 10.46 0.0M
2021-04-15 10.43 10.43 10.43 10.43 0.0M
2021-04-14 10.47 10.47 10.46 10.46 0.0M
2021-04-12 10.44 10.45 10.44 10.45 0.0M
2021-04-09 10.42 10.42 10.41 10.41 0.0M
2021-04-08 10.41 10.43 10.41 10.43 0.0M
2021-04-05 10.36 10.36 10.36 10.36 0.0M
2021-03-31 10.40 10.40 10.40 10.40 0.0M
2021-03-30 10.42 10.46 10.42 10.46 0.0M
2021-03-26 10.40 10.40 10.36 10.36 0.0M
2021-03-25 10.41 10.41 10.40 10.40 0.0M
2021-03-23 10.40 10.40 10.40 10.40 0.0M
2021-03-18 10.34 10.34 10.34 10.34 0.0M
2021-03-17 10.35 10.35 10.35 10.35 0.0M
2021-03-16 10.31 10.40 10.31 10.39 0.0M
2021-03-15 10.28 10.30 10.28 10.30 0.0M
2021-03-12 10.29 10.30 10.29 10.30 0.0M
2021-03-11 10.26 10.26 10.26 10.26 0.0M
2021-03-10 10.23 10.23 10.23 10.23 0.0M
2021-03-09 10.26 10.27 10.26 10.26 0.0M
2021-03-08 10.30 10.34 10.30 10.34 0.0M
2021-03-05 10.30 10.30 10.27 10.27 0.0M
2021-03-04 10.25 10.25 10.25 10.25 0.0M
2021-03-02 10.25 10.27 10.24 10.24 0.0M
2021-03-01 10.25 10.27 10.25 10.25 0.0M
2021-02-25 10.24 10.24 10.22 10.22 0.0M
2021-02-24 10.29 10.29 10.28 10.28 0.0M
2021-02-23 10.25 10.25 10.25 10.25 0.0M
2021-02-22 10.29 10.29 10.27 10.27 0.0M
2021-02-17 10.25 10.25 10.25 10.25 0.0M
2021-02-16 10.25 10.30 10.25 10.30 0.0M
2021-02-12 10.30 10.30 10.30 10.30 0.0M
2021-02-11 10.30 10.30 10.30 10.30 0.0M
2021-02-10 10.30 10.34 10.30 10.34 0.0M
2021-02-09 10.30 10.30 10.30 10.30 0.0M
2021-02-08 10.25 10.29 10.25 10.29 0.0M
2021-02-05 10.26 10.26 10.26 10.26 0.0M
2021-02-04 10.25 10.25 10.24 10.24 0.0M
2021-02-03 10.29 10.29 10.25 10.25 0.0M
2021-02-02 10.29 10.29 10.29 10.29 0.0M
2021-02-01 10.23 10.24 10.23 10.24 0.0M
2021-01-29 10.24 10.24 10.23 10.23 0.0M
2021-01-28 10.35 10.35 10.29 10.29 0.0M
2021-01-27 10.38 10.38 10.38 10.38 0.0M
2021-01-26 10.38 10.40 10.38 10.40 0.0M
2021-01-22 10.38 10.38 10.38 10.38 0.0M
2021-01-21 10.38 10.38 10.38 10.38 0.0M
2021-01-20 10.37 10.37 10.37 10.37 0.0M
2021-01-19 10.49 10.49 10.49 10.49 0.0M
2021-01-18 10.44 10.44 10.44 10.44 0.0M
2021-01-15 10.40 10.40 10.40 10.40 0.0M
2021-01-14 10.42 10.42 10.42 10.42 0.0M
2021-01-13 10.35 10.35 10.35 10.35 0.0M
2021-01-12 10.35 10.35 10.35 10.35 0.0M
2021-01-11 10.44 10.44 10.44 10.44 0.0M
2021-01-08 10.34 10.34 10.34 10.34 0.0M
2021-01-06 10.40 10.40 10.34 10.34 0.0M
2021-01-04 10.30 10.30 10.30 10.30 0.0M