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
2022-12-30 9.94 9.98 9.93 9.98 0.0M
2022-12-28 9.98 9.98 9.93 9.93 0.0M
2022-12-23 9.97 9.98 9.97 9.98 0.0M
2022-12-22 9.90 9.97 9.90 9.97 0.0M
2022-12-21 9.95 9.95 9.89 9.89 0.0M
2022-12-20 9.86 9.95 9.85 9.95 0.0M
2022-12-19 9.86 9.96 9.86 9.96 0.0M
2022-12-16 9.94 10.00 9.88 9.88 0.0M
2022-12-13 9.94 9.99 9.94 9.95 0.0M
2022-12-12 9.84 9.84 9.84 9.84 0.0M
2022-12-09 9.87 9.94 9.87 9.90 0.0M
2022-12-07 9.94 10.49 9.89 9.89 0.0M
2022-12-06 9.94 9.94 9.89 9.89 0.0M
2022-12-05 9.93 9.94 9.92 9.94 0.0M
2022-12-02 9.89 9.90 9.89 9.90 0.0M
2022-12-01 9.94 9.95 9.94 9.95 0.0M
2022-11-30 9.94 9.94 9.94 9.94 0.0M
2022-11-29 9.93 9.95 9.93 9.95 0.0M
2022-11-28 9.92 9.94 9.92 9.94 0.0M
2022-11-25 9.92 9.92 9.92 9.92 0.0M
2022-11-24 9.90 9.92 9.90 9.92 0.0M
2022-11-23 9.85 9.92 9.84 9.91 0.0M
2022-11-22 9.85 9.90 9.80 9.85 0.0M
2022-11-21 9.81 9.81 9.81 9.81 0.0M
2022-11-18 9.77 9.82 9.77 9.82 0.0M
2022-11-17 9.81 9.82 9.77 9.82 0.0M
2022-11-16 9.78 9.78 9.76 9.76 0.0M
2022-11-15 9.84 9.85 9.80 9.80 0.0M
2022-11-14 9.77 9.84 9.76 9.79 0.0M
2022-11-11 9.77 9.83 9.77 9.83 0.0M
2022-11-10 9.75 9.75 9.75 9.75 0.0M
2022-11-09 9.75 9.75 9.72 9.72 0.0M
2022-11-08 9.75 9.80 9.75 9.75 0.0M
2022-11-07 9.70 9.80 9.69 9.75 0.0M
2022-11-04 9.79 9.80 9.79 9.80 0.0M
2022-11-03 9.75 9.79 9.75 9.79 0.0M
2022-11-02 9.69 9.75 9.68 9.75 0.0M
2022-11-01 9.75 9.75 9.74 9.75 0.0M
2022-10-31 9.73 9.73 9.72 9.72 0.0M
2022-10-28 9.85 9.85 9.80 9.80 0.0M
2022-10-27 9.95 9.95 9.87 9.90 0.0M
2022-10-26 9.95 9.95 9.92 9.92 0.0M
2022-10-25 9.88 9.95 9.88 9.95 0.0M
2022-10-24 9.89 9.89 9.89 9.89 0.0M
2022-10-19 9.90 9.90 9.90 9.90 0.0M
2022-10-18 9.85 9.87 9.85 9.85 0.0M
2022-10-14 9.85 9.85 9.84 9.85 0.0M
2022-10-13 9.76 9.88 9.76 9.88 0.0M
2022-10-12 9.85 9.87 9.76 9.76 0.0M
2022-10-11 9.80 9.80 9.80 9.80 0.0M
2022-10-07 9.86 9.89 9.86 9.89 0.0M
2022-10-06 9.84 9.84 9.80 9.80 0.0M
2022-10-05 9.90 9.90 9.90 9.90 0.0M
2022-10-04 9.91 9.92 9.85 9.90 0.0M
2022-10-03 9.83 9.90 9.83 9.90 0.0M
2022-09-29 9.74 9.78 9.74 9.78 0.0M
2022-09-28 9.84 9.85 9.84 9.84 0.0M
2022-09-27 9.88 9.90 9.88 9.88 0.0M
2022-09-26 9.84 9.89 9.84 9.85 0.0M
2022-09-23 9.84 9.84 9.83 9.83 0.0M
2022-09-22 9.83 9.85 9.83 9.85 0.0M
2022-09-21 9.83 9.83 9.83 9.83 0.0M
2022-09-20 9.85 9.85 9.80 9.80 0.0M
2022-09-19 9.85 9.85 9.85 9.85 0.0M
2022-09-16 9.84 9.84 9.84 9.84 0.0M
2022-09-15 9.80 9.85 9.80 9.84 0.0M
2022-09-14 9.80 9.83 9.80 9.83 0.0M
2022-09-12 9.85 9.85 9.85 9.85 0.0M
2022-09-09 9.78 9.80 9.78 9.80 0.0M
2022-09-08 9.78 9.79 9.77 9.79 0.0M
2022-09-07 9.79 9.79 9.79 9.79 0.0M
2022-09-06 9.81 9.81 9.80 9.80 0.0M
2022-09-02 9.78 9.78 9.78 9.78 0.0M
2022-09-01 9.82 9.82 9.78 9.78 0.0M
2022-08-31 9.82 9.82 9.82 9.82 0.0M
2022-08-30 9.83 9.83 9.82 9.82 0.0M
2022-08-29 9.82 9.83 9.82 9.83 0.0M
2022-08-26 9.85 9.85 9.85 9.85 0.0M
2022-08-24 9.82 9.82 9.82 9.82 0.0M
2022-08-23 9.85 9.85 9.82 9.82 0.0M
2022-08-22 9.81 9.81 9.81 9.81 0.0M
2022-08-19 9.82 9.83 9.82 9.83 0.0M
2022-08-17 9.84 9.84 9.82 9.82 0.0M
2022-08-16 9.84 9.84 9.84 9.84 0.0M
2022-08-15 9.85 9.85 9.85 9.85 0.0M
2022-08-12 9.84 9.88 9.81 9.84 0.0M
2022-08-11 9.84 9.84 9.84 9.84 0.0M
2022-08-10 9.83 9.84 9.83 9.83 0.0M
2022-08-09 9.76 9.76 9.76 9.76 0.0M
2022-08-05 9.85 9.89 9.83 9.83 0.0M
2022-08-04 9.81 9.81 9.77 9.77 0.0M
2022-08-03 9.86 9.86 9.82 9.82 0.0M
2022-08-02 9.80 9.82 9.80 9.80 0.0M
2022-07-29 9.81 9.84 9.81 9.82 0.0M
2022-07-28 9.83 9.83 9.71 9.80 0.0M
2022-07-27 9.93 9.95 9.93 9.95 0.0M
2022-07-26 9.93 9.95 9.92 9.92 0.0M
2022-07-25 9.95 9.95 9.95 9.95 0.0M
2022-07-22 9.85 9.85 9.85 9.85 0.0M
2022-07-21 9.84 9.84 9.84 9.84 0.0M
2022-07-19 9.95 9.95 9.90 9.90 0.0M
2022-07-18 9.95 9.95 9.91 9.91 0.0M
2022-07-15 9.92 9.92 9.92 9.92 0.0M
2022-07-14 9.92 9.92 9.91 9.92 0.0M
2022-07-13 9.94 9.94 9.94 9.94 0.0M
2022-07-11 9.94 9.94 9.92 9.92 0.0M
2022-07-06 9.91 9.92 9.91 9.92 0.0M
2022-07-05 9.92 9.92 9.86 9.91 0.0M
2022-07-04 9.98 9.98 9.95 9.95 0.0M
2022-06-30 9.98 9.98 9.95 9.98 0.0M
2022-06-29 10.00 10.02 9.98 9.98 0.0M
2022-06-28 10.00 10.00 9.97 9.97 0.0M
2022-06-27 10.02 10.02 9.98 9.98 0.0M
2022-06-24 9.90 10.02 9.90 10.02 0.0M
2022-06-23 9.86 9.96 9.86 9.96 0.0M
2022-06-22 9.80 9.90 9.80 9.90 0.0M
2022-06-21 9.77 9.77 9.77 9.77 0.0M
2022-06-20 9.85 9.85 9.80 9.80 0.0M
2022-06-17 9.79 9.81 9.79 9.81 0.0M
2022-06-16 9.85 9.86 9.85 9.85 0.0M
2022-06-15 9.83 9.83 9.83 9.83 0.0M
2022-06-13 9.86 9.91 9.84 9.89 0.0M
2022-06-10 10.00 10.00 9.96 10.00 0.0M
2022-06-09 9.96 10.00 9.96 10.00 0.0M
2022-06-08 9.96 10.03 9.96 10.03 0.0M
2022-06-07 9.98 10.02 9.93 10.02 0.0M
2022-06-03 9.94 9.94 9.94 9.94 0.0M
2022-06-02 9.97 9.97 9.93 9.93 0.0M
2022-06-01 10.08 10.08 9.95 9.96 0.0M
2022-05-31 9.94 10.08 9.94 10.08 0.0M
2022-05-30 9.90 9.99 9.90 9.95 0.0M
2022-05-27 9.80 9.98 9.80 9.94 0.0M
2022-05-26 9.74 9.83 9.74 9.83 0.0M
2022-05-25 9.70 9.76 9.70 9.74 0.0M
2022-05-24 9.74 9.74 9.68 9.74 0.0M
2022-05-20 9.72 9.74 9.67 9.74 0.0M
2022-05-19 9.71 9.72 9.71 9.72 0.0M
2022-05-18 9.68 9.81 9.66 9.70 0.0M
2022-05-17 9.70 9.75 9.69 9.69 0.0M
2022-05-16 9.65 9.70 9.64 9.70 0.0M
2022-05-13 9.71 9.88 9.55 9.71 0.0M
2022-05-12 9.75 9.80 9.60 9.65 0.0M
2022-05-11 9.77 9.80 9.76 9.80 0.0M
2022-05-10 9.79 9.79 9.76 9.76 0.0M
2022-05-09 9.75 9.79 9.75 9.76 0.0M
2022-05-06 9.80 9.89 9.75 9.76 0.0M
2022-05-05 9.83 9.83 9.77 9.78 0.0M
2022-05-04 9.95 9.95 9.92 9.92 0.0M
2022-05-03 9.76 9.89 9.76 9.85 0.0M
2022-05-02 9.81 9.84 9.75 9.82 0.0M
2022-04-29 9.94 9.95 9.89 9.92 0.0M
2022-04-28 9.99 9.99 9.93 9.97 0.0M
2022-04-27 10.00 10.09 10.00 10.09 0.0M
2022-04-26 10.15 10.15 10.01 10.01 0.0M
2022-04-25 10.13 10.15 10.11 10.11 0.0M
2022-04-22 10.17 10.19 10.15 10.15 0.0M
2022-04-21 10.20 10.20 10.17 10.18 0.0M
2022-04-20 10.20 10.20 10.18 10.20 0.0M
2022-04-19 10.17 10.21 10.17 10.21 0.0M
2022-04-18 10.18 10.23 10.16 10.17 0.0M
2022-04-14 10.18 10.18 10.17 10.18 0.0M
2022-04-13 10.19 10.19 10.18 10.18 0.0M
2022-04-12 10.20 10.20 10.19 10.20 0.0M
2022-04-11 10.25 10.25 10.20 10.20 0.0M
2022-04-08 10.24 10.25 10.23 10.23 0.0M
2022-04-07 10.20 10.23 10.20 10.23 0.0M
2022-04-06 10.20 10.21 10.18 10.21 0.0M
2022-04-05 10.18 10.19 10.17 10.18 0.1M
2022-04-04 10.18 10.19 10.17 10.18 0.1M
2022-04-01 10.20 10.20 10.18 10.18 0.1M
2022-03-31 10.20 10.21 10.15 10.19 0.6M
2022-03-30 10.40 10.42 10.40 10.40 0.0M
2022-03-29 10.37 10.41 10.37 10.41 0.0M
2022-03-28 10.34 10.35 10.31 10.35 0.0M
2022-03-25 10.29 10.29 10.29 10.29 0.0M
2022-03-24 10.29 10.29 10.25 10.29 0.0M
2022-03-23 10.29 10.30 10.25 10.25 0.0M
2022-03-22 10.25 10.36 10.24 10.25 0.0M
2022-03-21 10.25 10.25 10.25 10.25 0.0M
2022-03-18 10.26 10.27 10.26 10.27 0.0M
2022-03-17 10.27 10.27 10.25 10.26 0.0M
2022-03-16 10.25 10.27 10.25 10.27 0.0M
2022-03-15 10.25 10.27 10.25 10.27 0.0M
2022-03-14 10.26 10.29 10.26 10.29 0.0M
2022-03-11 10.22 10.28 10.22 10.25 0.0M
2022-03-10 10.23 10.23 10.23 10.23 0.0M
2022-03-09 10.24 10.24 10.24 10.24 0.0M
2022-03-08 10.28 10.28 10.20 10.20 0.0M
2022-03-07 10.23 10.26 10.20 10.25 0.0M
2022-03-04 10.27 10.27 10.25 10.25 0.0M
2022-03-03 10.28 10.28 10.28 10.28 0.0M
2022-03-02 10.29 10.29 10.29 10.29 0.0M
2022-03-01 10.29 10.29 10.29 10.29 0.0M
2022-02-28 10.29 10.29 10.29 10.29 0.0M
2022-02-25 10.30 10.31 10.29 10.29 0.0M
2022-02-23 10.31 10.31 10.31 10.31 0.0M
2022-02-22 10.29 10.32 10.29 10.32 0.0M
2022-02-18 10.30 10.31 10.27 10.27 0.0M
2022-02-17 10.30 10.30 10.29 10.29 0.0M
2022-02-16 10.29 10.29 10.26 10.28 0.0M
2022-02-15 10.33 10.33 10.30 10.30 0.0M
2022-02-14 10.27 10.30 10.27 10.28 0.0M
2022-02-11 10.26 10.26 10.25 10.25 0.0M
2022-02-10 10.25 10.25 10.23 10.23 0.0M
2022-02-09 10.22 10.25 10.20 10.22 0.0M
2022-02-08 10.23 10.24 10.21 10.22 0.0M
2022-02-07 10.20 10.25 10.20 10.23 0.0M
2022-02-04 10.19 10.20 10.15 10.20 0.1M
2022-02-03 10.19 10.19 10.15 10.18 0.0M
2022-02-02 10.20 10.20 10.19 10.19 0.0M
2022-02-01 10.18 10.23 10.16 10.23 0.0M
2022-01-31 10.15 10.18 10.15 10.18 0.0M
2022-01-28 10.20 10.20 10.15 10.15 0.0M
2022-01-27 10.27 10.31 10.26 10.26 0.0M
2022-01-26 10.25 10.28 10.25 10.25 0.0M
2022-01-25 10.24 10.24 10.21 10.23 0.0M
2022-01-24 10.26 10.26 10.21 10.21 0.0M
2022-01-21 10.30 10.30 10.29 10.29 0.1M
2022-01-20 10.33 10.34 10.30 10.31 0.1M
2022-01-19 10.35 10.35 10.31 10.31 0.0M
2022-01-18 10.34 10.36 10.34 10.34 0.0M
2022-01-17 10.34 10.37 10.34 10.37 0.0M
2022-01-14 10.30 10.34 10.30 10.31 0.0M
2022-01-13 10.17 10.35 10.17 10.30 0.2M
2022-01-12 10.15 10.17 10.14 10.17 0.1M
2022-01-11 10.14 10.15 10.14 10.15 0.1M
2022-01-10 10.13 10.15 10.12 10.14 0.2M
2022-01-07 10.11 10.14 10.10 10.13 0.4M
2022-01-06 10.30 10.30 10.21 10.21 0.0M
2022-01-05 10.30 10.38 10.30 10.30 0.0M
2022-01-04 10.25 10.28 10.23 10.28 0.0M