ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brompton Lifeco Split Corp Class A (TSX: LCS )

9.330 +0.050 (+0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 9.330 9.330 9.270 9.330 5,337 +0.05(+0.54%)
Oct 17, 2024 9.320 9.350 9.260 9.280 18,907 +0.02(+0.22%)
Oct 16, 2024 9.180 9.350 9.180 9.260 28,283 +0.08(+0.87%)
Oct 15, 2024 9.050 9.200 9.050 9.180 26,990 +0.17(+1.89%)
Oct 11, 2024 9.010 0 +0.11(+1.24%)
Oct 10, 2024 8.870 8.900 8.830 8.900 28,413 +0.03(+0.34%)
Oct 09, 2024 8.820 8.870 8.810 8.870 12,507 +0.05(+0.57%)
Oct 08, 2024 8.670 8.830 8.670 8.820 26,219 +0.15(+1.73%)
Oct 07, 2024 8.760 8.870 8.640 8.670 15,780 -0.04(-0.46%)
Oct 04, 2024 8.630 8.900 8.630 8.710 37,201 +0.12(+1.40%)
Oct 03, 2024 8.530 8.600 8.370 8.590 13,168 +0.06(+0.70%)
Oct 02, 2024 8.410 8.550 8.410 8.530 36,679 +0.12(+1.43%)
Oct 01, 2024 8.420 8.420 8.300 8.410 44,092 +0.01(+0.12%)
Sep 30, 2024 8.430 8.500 8.380 8.400 9,426 -0.07(-0.83%)
Sep 27, 2024 8.500 8.500 8.460 8.470 4,120 -0.07(-0.82%)
Sep 26, 2024 8.400 8.560 8.400 8.540 27,776 +0.21(+2.52%)
Sep 25, 2024 8.410 8.420 8.330 8.330 15,100 -0.07(-0.83%)
Sep 24, 2024 8.380 8.420 8.350 8.400 10,698 +0.02(+0.24%)
Sep 23, 2024 8.330 8.420 8.220 8.380 36,688 +0.02(+0.24%)
Sep 20, 2024 8.400 8.410 8.350 8.360 9,854 +0.01(+0.12%)
Sep 19, 2024 8.230 8.400 8.230 8.350 4,203 +0.13(+1.58%)
Sep 18, 2024 8.090 8.230 8.090 8.220 31,694 +0.08(+0.98%)
Sep 17, 2024 8.180 8.230 8.140 8.140 11,597 +0.02(+0.25%)
Sep 16, 2024 7.920 8.120 7.900 8.120 37,575 +0.17(+2.14%)
Sep 13, 2024 7.910 7.950 7.820 7.950 57,046 +0.07(+0.89%)
Sep 12, 2024 7.810 7.920 7.800 7.880 29,300 +0.11(+1.42%)
Sep 11, 2024 7.750 7.770 7.750 7.770 5,700 -0.01(-0.13%)
Sep 10, 2024 7.800 7.800 7.710 7.780 13,836 -0.02(-0.26%)
Sep 09, 2024 7.770 7.830 7.770 7.800 14,891 +0.19(+2.50%)
Sep 06, 2024 7.770 7.830 7.550 7.610 37,981 -0.16(-2.06%)
Sep 05, 2024 7.750 7.790 7.750 7.770 7,492 -0.03(-0.38%)
Sep 04, 2024 7.700 7.820 7.700 7.800 26,820 +0.06(+0.78%)
Sep 03, 2024 7.660 7.740 7.590 7.740 15,385 +0.06(+0.78%)
Aug 30, 2024 7.680 0 +0.01(+0.13%)
Aug 29, 2024 7.720 7.800 7.640 7.670 32,520 +0.01(+0.13%)
Aug 28, 2024 7.600 7.840 7.600 7.660 86,753 -0.02(-0.26%)
Aug 27, 2024 7.600 7.700 7.580 7.680 16,625 +0.08(+1.05%)
Aug 26, 2024 7.500 7.650 7.490 7.600 41,255 +0.13(+1.74%)
Aug 23, 2024 7.310 7.470 7.310 7.470 54,928 +0.19(+2.61%)
Aug 22, 2024 7.260 7.330 7.230 7.280 73,336 +0.04(+0.55%)
Aug 21, 2024 7.150 7.260 7.150 7.240 108,340 +0.04(+0.56%)
Aug 20, 2024 7.190 7.240 7.170 7.200 7,831 -0.05(-0.69%)
Aug 19, 2024 7.240 7.270 7.230 7.250 30,966 +0.03(+0.42%)
Aug 16, 2024 7.220 7.220 7.190 7.220 13,876 +0.03(+0.42%)
Aug 15, 2024 7.180 7.220 7.110 7.190 141,772 +0.01(+0.14%)
Aug 14, 2024 7.000 7.210 7.000 7.180 137,068 +0.18(+2.57%)
Aug 13, 2024 6.950 7.050 6.950 7.000 32,493 +0.11(+1.60%)
Aug 12, 2024 6.850 6.940 6.840 6.890 39,996 +0.01(+0.15%)
Aug 09, 2024 6.570 6.880 6.560 6.880 12,526 +0.33(+5.04%)
Aug 08, 2024 6.320 6.590 6.320 6.550 35,215 +0.15(+2.34%)
Aug 07, 2024 6.680 6.680 6.350 6.400 21,205 -0.31(-4.62%)
Aug 06, 2024 6.410 6.710 6.240 6.710 34,993 +0.24(+3.71%)
Aug 02, 2024 6.470 0 -0.15(-2.27%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.