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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.94	10.1	10.1	10.1	9.89	14,700
November 20, 2025	9.77	9.87	9.87	9.95	9.77	3,714
November 19, 2025	9.67	9.85	9.85	9.86	9.67	14,900
November 18, 2025	9.94	9.73	9.73	9.94	9.7	10,500
November 17, 2025	9.95	9.88	9.88	9.98	9.71	9,300
November 14, 2025	9.76	9.94	9.94	9.96	9.72	6,223
November 13, 2025	9.82	9.85	9.85	9.9	9.7	7,248
November 12, 2025	9.62	9.78	9.78	9.86	9.6	16,538
November 11, 2025	9.66	9.65	9.65	9.66	9.56	1,738
November 10, 2025	9.6	9.6	9.6	9.73	9.6	4,700
November 07, 2025	9.64	9.54	9.54	9.65	9.5	7,200
November 06, 2025	9.66	9.69	9.69	9.69	9.6	1,824
November 05, 2025	9.57	9.7	9.7	9.77	9.57	5,100
November 04, 2025	9.71	9.62	9.62	9.75	9.6	6,709
November 03, 2025	9.76	9.75	9.75	9.86	9.54	9,500
October 31, 2025	9.89	9.84	9.84	9.89	9.75	4,000
October 30, 2025	9.64	9.83	9.83	9.83	9.64	3,700
October 29, 2025	9.88	9.62	9.62	9.89	9.59	9,143
October 28, 2025	9.9	9.89	9.89	9.9	9.89	9,715
October 27, 2025	9.75	9.85	9.85	9.9	9.75	17,313
October 24, 2025	9.67	9.74	9.74	9.75	9.65	13,431
October 23, 2025	9.57	9.65	9.65	9.67	9.57	11,700
October 22, 2025	9.48	9.57	9.57	9.57	9.47	3,500
October 21, 2025	9.43	9.48	9.48	9.5	9.31	17,624
October 20, 2025	9.31	9.4	9.4	9.45	9.31	29,600
October 17, 2025	9.19	9.31	9.31	9.31	9.14	12,228
October 16, 2025	9.25	9.25	9.25	9.28	9.11	21,049

Brompton Lifeco Split Corp. (LCS.TO) TSX