Brompton Lifeco Split Corp. - LCS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.23	9.09	9.09	9.23	8.9	81,377
February 19, 2026	9.18	9.18	9.18	9.19	9.1	12,200
February 18, 2026	9.34	9.18	9.18	9.34	9.18	45,000
February 17, 2026	9.32	9.48	9.48	9.48	9.32	17,323
February 13, 2026	9.1	9.32	9.32	9.34	9.1	19,113
February 12, 2026	9.24	9.15	9.15	9.25	9.12	19,500
February 11, 2026	9.32	9.22	9.22	9.36	9.17	13,600
February 10, 2026	9.18	9.32	9.32	9.34	9.11	13,444
February 09, 2026	9.24	9.2	9.2	9.29	9.15	2,500
February 06, 2026	9.27	9.3	9.3	9.37	9.26	7,722
February 05, 2026	9.36	9.32	9.32	9.39	9.14	66,338
February 04, 2026	9.38	9.37	9.37	9.4	9.29	5,500
February 03, 2026	9.38	9.36	9.36	9.4	9.32	13,900
February 02, 2026	9.28	9.38	9.38	9.38	9.28	12,300
January 30, 2026	9.33	9.22	9.22	9.34	9.06	26,800
January 29, 2026	9.32	9.35	9.28	9.5	9.3	17,331
January 28, 2026	9.78	9.33	9.33	9.78	9.31	20,222
January 27, 2026	9.13	9.48	9.48	9.97	9.13	23,740
January 26, 2026	9.74	9.68	9.68	9.82	9.68	87,632
January 23, 2026	11.76	11.62	11.62	11.76	11.55	60,504
January 22, 2026	11.75	11.73	11.73	11.8	11.68	11,122
January 21, 2026	11.73	11.71	11.71	11.77	11.65	54,496
January 20, 2026	11.98	11.61	11.61	11.98	11.5	146,800
January 19, 2026	11.11	11.18	11.18	11.24	11.11	10,100
January 16, 2026	11.35	11.3	11.3	11.41	11.22	8,742
January 15, 2026	11.2	11.25	11.25	11.3	11.16	5,236
January 14, 2026	11.11	11.15	11.15	11.21	11.05	4,000
January 13, 2026	11.25	11.04	11.04	11.25	11.04	2,800
January 12, 2026	11.34	11.25	11.25	11.34	11.25	1,624
January 09, 2026	11.19	11.29	11.29	11.3	11.1	11,642
January 08, 2026	11.23	11.15	11.15	11.24	11.12	2,210
January 07, 2026	11.28	11.15	11.15	11.28	11	16,000
January 06, 2026	11.43	11.27	11.27	11.43	11.22	6,246
January 05, 2026	11.11	11.3	11.3	11.3	11.05	6,000
January 02, 2026	11.13	11.1	11.1	11.28	11.1	4,960
December 31, 2025	11.38	11.06	11.06	11.38	11.06	5,001
December 30, 2025	11.23	11.22	11.22	11.24	11.2	1,800
December 29, 2025	11.07	11.23	11.23	11.24	11	15,120
December 23, 2025	11.2	11.2	11.2	11.2	11.18	1,401
December 22, 2025	10.86	11.18	11.18	11.38	10.84	22,700
December 19, 2025	10.96	10.92	10.92	10.96	10.92	1,512
December 18, 2025	10.77	10.87	10.87	10.87	10.77	10,520
December 17, 2025	10.85	10.74	10.74	10.85	10.68	5,528
December 16, 2025	10.83	10.85	10.85	10.87	10.68	2,900
December 15, 2025	10.52	10.81	10.81	10.85	10.52	9,900
December 12, 2025	10.55	10.52	10.52	10.61	10.5	1,774
December 11, 2025	10.15	10.5	10.5	10.51	10.15	30,600
December 10, 2025	10.05	10.15	10.15	10.17	10	29,291
December 09, 2025	10.05	10.01	10.01	10.05	9.99	2,717
December 08, 2025	9.84	10	10	10.1	9.84	12,310
December 05, 2025	10.07	10.14	10.14	10.17	9.88	25,700
December 04, 2025	10.1	10.17	10.17	10.17	10.1	1,100
December 03, 2025	10.06	10.05	10.05	10.07	9.99	12,600
December 02, 2025	10.08	10.07	10.07	10.08	10.06	2,000
December 01, 2025	10.14	10.09	10.09	10.2	10.09	9,143
November 28, 2025	10.12	10.05	10.05	10.15	10.02	10,504
November 27, 2025	10.11	10.11	10.04	10.11	10.11	2,302
November 26, 2025	10.17	10.11	10.11	10.17	10.09	2,302
November 25, 2025	10.16	10.15	10.15	10.21	10.04	79,539
November 24, 2025	10.1	10.15	10.15	10.2	10.1	18,037

Brompton Lifeco Split Corp. (LCS.TO) TSX