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
2023-12-29 10.11 10.11 10.09 10.09 0.0M
2023-12-28 10.04 10.04 10.04 10.04 0.0M
2023-12-27 10.05 10.05 10.03 10.03 0.0M
2023-12-22 10.04 10.05 10.02 10.05 0.0M
2023-12-19 10.02 10.04 10.01 10.04 0.0M
2023-12-18 10.04 10.04 10.01 10.01 0.0M
2023-12-15 9.99 10.02 9.98 10.02 0.0M
2023-12-14 10.02 10.02 10.02 10.02 0.0M
2023-12-13 9.98 10.01 9.98 9.99 0.0M
2023-12-12 9.99 9.99 9.99 9.99 0.0M
2023-12-11 10.00 10.01 10.00 10.01 0.0M
2023-12-08 9.99 10.00 9.99 10.00 0.0M
2023-12-07 9.98 10.00 9.97 10.00 0.0M
2023-12-05 9.99 9.99 9.99 9.99 0.0M
2023-12-04 9.97 9.97 9.97 9.97 0.0M
2023-11-30 9.98 9.98 9.97 9.97 0.0M
2023-11-29 9.98 9.98 9.96 9.96 0.0M
2023-11-28 9.96 9.98 9.96 9.98 0.0M
2023-11-27 9.99 9.99 9.99 9.99 0.0M
2023-11-24 9.98 9.99 9.98 9.98 0.0M
2023-11-23 10.00 10.00 9.98 9.99 0.0M
2023-11-22 10.02 10.02 9.99 9.99 0.0M
2023-11-21 10.04 10.04 10.00 10.00 0.0M
2023-11-20 10.02 10.03 10.01 10.03 0.0M
2023-11-17 10.02 10.03 10.01 10.02 0.0M
2023-11-16 10.01 10.03 10.00 10.02 0.0M
2023-11-15 10.04 10.04 10.04 10.04 0.0M
2023-11-14 9.96 10.04 9.96 10.04 0.0M
2023-11-13 10.02 10.02 9.96 10.02 0.0M
2023-11-10 10.00 10.02 10.00 10.02 0.0M
2023-11-09 10.00 10.03 9.99 10.03 0.0M
2023-11-08 10.00 10.00 9.99 9.99 0.0M
2023-11-07 9.94 10.03 9.94 9.99 0.0M
2023-11-06 10.00 10.01 9.99 9.99 0.0M
2023-11-03 9.96 10.00 9.94 9.98 0.0M
2023-11-02 9.96 9.99 9.92 9.99 0.0M
2023-10-31 9.95 9.96 9.91 9.95 0.0M
2023-10-30 9.88 9.91 9.88 9.90 0.0M
2023-10-27 9.98 10.01 9.98 9.98 0.0M
2023-10-26 9.97 9.98 9.97 9.97 0.0M
2023-10-25 9.96 9.99 9.96 9.97 0.0M
2023-10-24 9.97 9.97 9.96 9.96 0.0M
2023-10-23 9.98 9.98 9.97 9.97 0.0M
2023-10-20 10.00 10.00 9.99 9.99 0.0M
2023-10-19 9.99 10.00 9.99 10.00 0.0M
2023-10-18 9.99 9.99 9.99 9.99 0.0M
2023-10-17 9.94 9.96 9.93 9.95 0.0M
2023-10-16 9.97 9.97 9.94 9.94 0.0M
2023-10-11 9.92 9.93 9.92 9.93 0.0M
2023-10-10 9.95 9.95 9.92 9.92 0.0M
2023-10-06 9.92 9.92 9.87 9.88 0.0M
2023-10-05 9.85 9.88 9.85 9.88 0.0M
2023-10-04 9.82 9.87 9.78 9.85 0.0M
2023-10-03 9.95 9.95 9.78 9.82 0.0M
2023-10-02 9.96 9.96 9.96 9.96 0.0M
2023-09-29 9.99 9.99 9.99 9.99 0.0M
2023-09-28 9.95 9.96 9.93 9.93 0.0M
2023-09-27 9.93 9.95 9.93 9.95 0.0M
2023-09-25 9.95 9.95 9.95 9.95 0.0M
2023-09-22 10.03 10.03 9.97 9.97 0.0M
2023-09-21 9.99 10.03 9.98 9.98 0.0M
2023-09-20 9.97 10.02 9.97 10.02 0.0M
2023-09-19 10.01 10.02 9.97 9.98 0.0M
2023-09-18 9.97 10.00 9.96 9.96 0.0M
2023-09-15 9.91 10.02 9.91 10.02 0.0M
2023-09-14 10.00 10.01 10.00 10.01 0.0M
2023-09-13 10.06 10.12 10.00 10.02 0.0M
2023-09-12 9.97 10.06 9.95 10.02 0.0M
2023-09-11 9.97 10.32 9.91 9.99 0.0M
2023-09-08 9.89 10.10 9.89 10.10 0.0M
2023-09-07 9.86 9.86 9.86 9.86 0.0M
2023-09-06 9.87 9.87 9.87 9.87 0.0M
2023-09-05 9.90 9.90 9.85 9.85 0.0M
2023-08-31 9.90 9.90 9.90 9.90 0.0M
2023-08-30 9.85 9.85 9.85 9.85 0.0M
2023-08-29 9.87 9.87 9.87 9.87 0.0M
2023-08-28 9.85 9.85 9.85 9.85 0.0M
2023-08-25 9.88 9.88 9.88 9.88 0.0M
2023-08-24 9.87 9.87 9.87 9.87 0.0M
2023-08-23 9.84 9.89 9.84 9.88 0.0M
2023-08-22 9.88 9.89 9.88 9.89 0.0M
2023-08-21 9.81 9.87 9.81 9.82 0.0M
2023-08-18 9.71 9.80 9.71 9.78 0.0M
2023-08-17 9.83 9.83 9.83 9.83 0.0M
2023-08-16 9.85 9.85 9.85 9.85 0.0M
2023-08-15 9.90 9.90 9.84 9.84 0.0M
2023-08-14 9.88 9.88 9.88 9.88 0.0M
2023-08-11 9.90 9.90 9.90 9.90 0.0M
2023-08-10 9.92 9.92 9.86 9.86 0.0M
2023-08-09 9.86 9.93 9.85 9.92 0.0M
2023-08-08 9.94 9.94 9.86 9.86 0.0M
2023-08-04 9.91 9.91 9.89 9.90 0.0M
2023-08-03 9.93 9.93 9.92 9.92 0.0M
2023-08-02 9.94 9.94 9.93 9.93 0.0M
2023-08-01 9.94 9.97 9.94 9.97 0.0M
2023-07-31 9.94 9.96 9.94 9.95 0.0M
2023-07-28 9.95 9.97 9.95 9.97 0.0M
2023-07-27 10.18 10.18 10.15 10.15 0.0M
2023-07-26 10.15 10.15 10.15 10.15 0.0M
2023-07-25 10.17 10.17 10.17 10.17 0.0M
2023-07-24 10.10 10.15 10.10 10.15 0.0M
2023-07-21 10.08 10.12 10.08 10.10 0.0M
2023-07-20 10.08 10.11 10.07 10.11 0.0M
2023-07-19 10.06 10.07 10.06 10.07 0.0M
2023-07-18 10.07 10.14 10.07 10.14 0.0M
2023-07-17 10.06 10.12 10.06 10.12 0.0M
2023-07-14 9.99 10.11 9.99 10.11 0.0M
2023-07-13 10.10 10.12 10.05 10.12 0.0M
2023-07-12 10.05 10.05 10.01 10.05 0.0M
2023-07-11 10.04 10.04 10.03 10.03 0.0M
2023-07-10 10.06 10.10 10.06 10.08 0.0M
2023-07-07 10.14 10.15 10.14 10.15 0.0M
2023-07-05 10.02 10.10 10.02 10.10 0.0M
2023-07-04 10.01 10.02 10.01 10.02 0.0M
2023-06-30 10.06 10.10 10.06 10.10 0.0M
2023-06-29 10.08 10.08 10.03 10.07 0.0M
2023-06-28 10.05 10.07 10.05 10.07 0.0M
2023-06-27 10.05 10.05 10.02 10.05 0.0M
2023-06-26 10.00 10.00 9.99 9.99 0.0M
2023-06-23 10.01 10.01 10.01 10.01 0.0M
2023-06-22 9.99 10.04 9.99 10.04 0.0M
2023-06-20 9.96 10.03 9.96 10.03 0.0M
2023-06-19 9.97 9.97 9.94 9.95 0.0M
2023-06-15 10.05 10.05 10.05 10.05 0.0M
2023-06-14 10.01 10.01 10.00 10.00 0.0M
2023-06-13 9.96 10.01 9.96 10.01 0.0M
2023-06-08 9.96 9.96 9.95 9.95 0.0M
2023-06-07 9.97 9.97 9.97 9.97 0.0M
2023-06-06 9.95 9.95 9.95 9.95 0.0M
2023-06-05 9.91 9.97 9.91 9.97 0.0M
2023-06-02 9.94 9.94 9.92 9.92 0.0M
2023-06-01 9.93 9.97 9.92 9.97 0.0M
2023-05-31 9.93 9.94 9.93 9.94 0.0M
2023-05-30 9.92 9.93 9.92 9.93 0.0M
2023-05-29 9.91 9.93 9.90 9.93 0.0M
2023-05-26 9.92 9.94 9.90 9.94 0.0M
2023-05-25 9.92 9.92 9.92 9.92 0.0M
2023-05-23 9.95 9.99 9.94 9.96 0.0M
2023-05-19 9.95 9.95 9.95 9.95 0.0M
2023-05-17 9.90 9.95 9.90 9.95 0.0M
2023-05-15 9.95 9.95 9.95 9.95 0.0M
2023-05-12 9.91 9.91 9.91 9.91 0.0M
2023-05-11 9.93 9.95 9.92 9.95 0.0M
2023-05-10 9.95 9.95 9.92 9.92 0.0M
2023-05-09 9.95 9.95 9.95 9.95 0.0M
2023-05-08 9.92 9.95 9.92 9.95 0.0M
2023-05-05 9.93 9.93 9.92 9.92 0.0M
2023-05-04 9.92 9.93 9.92 9.93 0.0M
2023-05-03 9.96 9.96 9.95 9.95 0.0M
2023-05-02 9.95 9.97 9.95 9.97 0.0M
2023-05-01 10.00 10.00 9.96 9.97 0.0M
2023-04-27 10.07 10.07 9.96 9.98 0.0M
2023-04-26 10.10 10.12 10.08 10.08 0.0M
2023-04-25 10.06 10.08 10.06 10.08 0.0M
2023-04-24 10.01 10.14 10.01 10.14 0.0M
2023-04-21 10.07 10.07 10.06 10.06 0.0M
2023-04-20 10.08 10.08 10.08 10.08 0.0M
2023-04-19 10.09 10.09 10.08 10.08 0.0M
2023-04-18 10.09 10.09 10.09 10.09 0.0M
2023-04-17 10.09 10.09 10.09 10.09 0.0M
2023-04-14 10.07 10.08 10.07 10.08 0.0M
2023-04-13 10.08 10.08 10.08 10.08 0.0M
2023-04-12 10.18 10.18 10.08 10.08 0.0M
2023-04-11 10.18 10.24 10.18 10.22 0.0M
2023-04-10 10.19 10.23 10.19 10.23 0.0M
2023-04-06 10.17 10.17 10.14 10.16 0.0M
2023-04-05 10.10 10.17 10.10 10.17 0.0M
2023-04-04 10.10 10.10 10.10 10.10 0.0M
2023-04-03 10.08 10.13 10.08 10.13 0.0M
2023-03-31 10.05 10.07 10.05 10.07 0.0M
2023-03-30 10.06 10.06 10.05 10.05 0.0M
2023-03-29 10.05 10.12 10.05 10.11 0.0M
2023-03-28 10.05 10.05 10.05 10.05 0.0M
2023-03-27 10.09 10.09 10.07 10.07 0.0M
2023-03-24 10.04 10.04 10.04 10.04 0.0M
2023-03-21 10.05 10.05 10.05 10.05 0.0M
2023-03-20 10.03 10.03 10.03 10.03 0.0M
2023-03-17 10.02 10.04 10.02 10.04 0.0M
2023-03-15 10.05 10.05 10.05 10.05 0.0M
2023-03-14 10.06 10.07 10.05 10.07 0.0M
2023-03-13 10.04 10.04 10.04 10.04 0.0M
2023-03-09 10.03 10.03 10.02 10.02 0.0M
2023-03-08 10.02 10.02 10.02 10.02 0.0M
2023-03-07 10.02 10.02 10.02 10.02 0.0M
2023-03-01 10.05 10.05 10.00 10.03 0.1M
2023-02-28 10.02 10.05 10.02 10.05 0.0M
2023-02-27 10.11 10.11 10.03 10.03 0.0M
2023-02-24 10.08 10.13 10.06 10.13 0.0M
2023-02-23 10.07 10.08 10.07 10.08 0.0M
2023-02-22 10.06 10.10 10.04 10.10 0.0M
2023-02-21 10.05 10.06 10.05 10.05 0.0M
2023-02-17 10.05 10.05 10.05 10.05 0.0M
2023-02-16 10.03 10.03 10.02 10.02 0.0M
2023-02-15 10.03 10.03 10.02 10.02 0.0M
2023-02-14 10.02 10.02 10.00 10.02 0.0M
2023-02-13 10.00 10.02 10.00 10.02 0.0M
2023-02-10 10.04 10.04 10.01 10.02 0.0M
2023-02-09 10.01 10.03 10.01 10.03 0.0M
2023-02-08 9.98 10.01 9.98 9.98 0.0M
2023-02-07 9.98 9.98 9.95 9.98 0.0M
2023-02-06 9.95 9.98 9.91 9.95 0.0M
2023-02-03 9.92 9.98 9.92 9.98 0.0M
2023-02-02 9.94 9.94 9.91 9.91 0.0M
2023-02-01 9.98 9.98 9.97 9.97 0.0M
2023-01-31 9.96 9.99 9.91 9.98 0.0M
2023-01-30 10.04 10.04 9.99 9.99 0.0M
2023-01-26 10.04 10.04 10.04 10.04 0.0M
2023-01-25 10.04 10.10 10.03 10.10 0.0M
2023-01-24 10.06 10.11 10.06 10.10 0.0M
2023-01-23 10.07 10.07 10.02 10.02 0.0M
2023-01-20 10.00 10.02 10.00 10.02 0.0M
2023-01-18 10.00 10.01 10.00 10.01 0.0M
2023-01-17 9.99 9.99 9.99 9.99 0.0M
2023-01-16 9.92 9.99 9.92 9.99 0.0M
2023-01-13 9.96 9.96 9.92 9.92 0.0M
2023-01-12 9.93 9.96 9.92 9.96 0.0M
2023-01-11 9.91 9.99 9.91 9.93 0.0M
2023-01-10 9.90 9.95 9.90 9.95 0.0M
2023-01-09 10.00 10.00 9.91 9.92 0.0M
2023-01-05 9.94 9.94 9.91 9.93 0.0M
2023-01-04 9.99 10.00 9.99 10.00 0.0M
2023-01-03 9.98 9.98 9.98 9.98 0.0M