Toronto - Delayed Quote
CAD
Brompton Lifeco Split Corporation A (LCS.TO)
11.97
-0.49
(-3.97%)
At close: October 30 at 3:58:48 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.27
12.27
11.88
11.97
11.97
11,200
Oct 30, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
12.39
12.59
12.39
12.54
12.47
8,800
Oct 28, 2026
12.35
12.41
12.14
12.39
12.32
8,900
Oct 27, 2026
12.19
12.39
12.19
12.29
12.22
28,100
Oct 26, 2026
11.81
12.18
11.79
12.18
12.11
14,400
Oct 23, 2026
11.96
12.00
11.60
11.81
11.74
9,100
Oct 22, 2026
12.12
12.18
12.07
12.18
12.11
6,200
Oct 21, 2026
12.00
12.25
12.00
12.25
12.18
6,400
Oct 20, 2026
11.90
11.99
11.84
11.98
11.91
5,600
Oct 19, 2026
11.89
11.95
11.22
11.95
11.88
18,200
Oct 16, 2026
11.84
12.10
11.84
12.08
12.01
7,800
Oct 15, 2026
11.69
11.95
11.55
11.95
11.88
10,800
Oct 14, 2026
11.70
11.78
11.59
11.78
11.71
6,500
Oct 13, 2026
11.70
11.80
11.56
11.80
11.73
8,700
Oct 9, 2026
11.41
11.73
11.11
11.58
11.51
10,200
Oct 8, 2026
11.22
11.30
10.98
11.12
11.05
11,200
Oct 7, 2026
11.55
11.55
11.13
11.15
11.08
14,000
Oct 6, 2026
11.59
11.70
11.58
11.60
11.53
3,600
Oct 5, 2026
11.75
11.75
11.51
11.65
11.58
15,800
Oct 2, 2026
11.46
11.71
11.40
11.71
11.64
9,700
Oct 1, 2026
11.79
11.79
11.25
11.48
11.41
14,300
Sep 30, 2026
12.15
12.15
11.78
11.85
11.78
19,300
Sep 29, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
12.20
12.20
11.98
12.20
12.13
7,000
Sep 28, 2026
12.30
12.40
12.28
12.30
12.15
9,000
Sep 25, 2026
12.35
12.48
12.18
12.47
12.32
12,900
Sep 24, 2026
12.24
12.41
12.05
12.33
12.18
12,900
Sep 23, 2026
12.44
12.47
12.20
12.30
12.15
15,100
Sep 22, 2026
12.54
12.59
12.28
12.47
12.32
27,100
Sep 21, 2026
12.26
12.79
12.26
12.59
12.44
7,600
Sep 18, 2026
12.26
12.26
12.05
12.26
12.11
11,600
Sep 17, 2026
12.10
12.20
12.06
12.19
12.04
7,200
Sep 16, 2026
11.65
12.10
11.65
12.08
11.93
10,100
Sep 15, 2026
12.00
12.00
11.74
12.00
11.86
6,100
Sep 14, 2026
11.69
11.91
11.69
11.91
11.77
5,300
Sep 11, 2026
11.66
11.87
11.50
11.70
11.56
8,500
Sep 10, 2026
11.17
11.65
11.17
11.65
11.51
33,200
Sep 9, 2026
11.99
11.99
11.40
11.50
11.36
10,700
Sep 8, 2026
12.04
12.23
11.85
11.91
11.77
23,300
Sep 4, 2026
11.90
12.11
11.85
12.11
11.96
12,600
Sep 3, 2026
11.68
11.95
11.68
11.95
11.81
10,200
Sep 2, 2026
11.12
11.71
11.12
11.66
11.52
19,900
Sep 1, 2026
11.18
11.18
11.05
11.05
10.92
15,100
Aug 31, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
11.67
11.67
11.25
11.25
11.11
2,100
Aug 28, 2026
11.41
11.54
11.40
11.54
11.33
8,600
Aug 27, 2026
11.61
11.65
11.49
11.65
11.43
3,800
Aug 26, 2026
11.35
11.66
11.35
11.64
11.43
8,900
Aug 25, 2026
11.50
11.60
11.22
11.43
11.22
9,600
Aug 24, 2026
11.13
11.52
11.13
11.31
11.10
31,400
Aug 21, 2026
11.60
11.92
11.46
11.52
11.31
59,300
Aug 20, 2026
12.38
12.40
11.33
11.75
11.53
57,400
Aug 19, 2026
12.36
12.47
12.30
12.46
12.23
20,300
Aug 18, 2026
12.46
12.46
12.11
12.44
12.21
11,900
Aug 17, 2026
12.46
12.46
12.18
12.34
12.11
15,600
Aug 14, 2026
12.33
12.45
12.13
12.45
12.22
20,100
Aug 13, 2026
12.32
12.41
12.25
12.40
12.17
10,400
Aug 12, 2026
12.38
12.38
12.16
12.32
12.09
14,900
Aug 11, 2026
12.30
12.40
12.22
12.38
12.15
14,200
Aug 10, 2026
12.44
12.58
12.44
12.48
12.25
17,600
Aug 7, 2026
12.71
12.71
12.27
12.58
12.35
26,200
Aug 6, 2026
12.95
12.96
12.67
12.75
12.51
32,100
Aug 5, 2026
12.82
12.87
12.72
12.84
12.60
22,100
Aug 4, 2026
12.68
12.82
12.67
12.74
12.50
9,100
Jul 31, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
12.50
12.73
12.50
12.73
12.49
8,400
Jul 30, 2026
12.43
12.68
12.40
12.60
12.29
7,000
Jul 29, 2026
12.79
12.79
12.42
12.50
12.20
13,700
Jul 28, 2026
12.46
12.79
12.46
12.79
12.48
13,800
Jul 27, 2026
12.48
12.63
12.12
12.57
12.26
19,100
Jul 24, 2026
12.19
12.42
12.19
12.30
12.00
39,200
Jul 23, 2026
12.15
12.17
11.91
12.11
11.82
66,100
Jul 22, 2026
12.12
12.22
12.11
12.19
11.89
5,000
Jul 21, 2026
11.91
12.13
11.90
12.13
11.84
11,700
Jul 20, 2026
12.08
12.16
12.00
12.14
11.84
7,400
Jul 17, 2026
12.10
12.26
12.07
12.21
11.91
27,700
Jul 16, 2026
12.00
12.15
12.00
12.13
11.84
23,600
Jul 15, 2026
11.67
11.95
11.65
11.95
11.66
29,000
Jul 14, 2026
11.65
11.68
11.44
11.67
11.39
14,800
Jul 13, 2026
11.70
11.70
11.30
11.54
11.26
26,800
Jul 10, 2026
11.50
11.86
11.50
11.77
11.48
28,100
Jul 9, 2026
11.58
11.72
11.45
11.69
11.41
66,200
Jul 8, 2026
11.58
11.59
11.45
11.57
11.29
8,100
Jul 7, 2026
11.57
11.69
11.53
11.65
11.37
55,300
Jul 6, 2026
11.65
11.65
11.38
11.54
11.26
22,000
Jul 3, 2026
11.60
11.60
11.30
11.58
11.30
10,700
Jul 2, 2026
11.27
11.54
11.11
11.45
11.17
28,000
Jun 30, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.44
11.45
11.10
11.28
11.01
16,400
Jun 29, 2026
11.49
11.49
11.02
11.31
10.96
16,700
Jun 26, 2026
11.39
11.47
11.17
11.39
11.04
16,500
Jun 25, 2026
112:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
11.94
11.94
11.34
11.41
11.06
17,300
Jun 24, 2026
11.37
11.38
11.21
11.21
10.87
11,760
Jun 23, 2026
11.61
11.90
11.33
11.33
10.98
30,688
Jun 22, 2026
11.59
11.75
11.29
11.61
11.25
32,704
Jun 19, 2026
11.52
11.54
11.26
11.54
11.19
38,640
Jun 18, 2026
11.16
11.59
11.15
11.46
11.10
107,968
Jun 17, 2026
10.69
10.89
10.69
10.89
10.56
28,560
Jun 16, 2026
10.44
10.66
10.44
10.63
10.30
14,448
Jun 15, 2026
10.28
10.48
10.28
10.41
10.09
30,688
Jun 12, 2026
10.10
10.31
10.09
10.23
9.92
23,408
Jun 11, 2026
10.03
10.23
9.96
10.18
9.87
37,184
Jun 10, 2026
9.87
10.04
9.87
9.95
9.64
38,640
Jun 9, 2026
9.89
9.89
9.85
9.85
9.55
3,696
Jun 8, 2026
9.76
9.91
9.76
9.82
9.52
10,080
Jun 5, 2026
9.71
9.78
9.62
9.73
9.43
19,264
Jun 4, 2026
9.60
9.73
9.48
9.72
9.42
17,696
Jun 3, 2026
9.57
9.61
9.57
9.59
9.29
11,088
Jun 2, 2026
9.59
9.59
9.48
9.57
9.28
8,736
Jun 1, 2026
9.50
9.60
9.38
9.46
9.17
11,536
May 29, 2026
0.066964
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
9.63
9.63
9.48
9.59
9.29
6,048
May 28, 2026
9.50
9.60
9.50
9.59
9.23
4,816
May 27, 2026
9.48
9.70
9.48
9.55
9.19
8,848
May 26, 2026
9.64
9.68
9.59
9.60
9.24
5,600
May 25, 2026
9.43
9.73
9.43
9.59
9.23
13,216
May 22, 2026
9.41
9.41
9.32
9.40
9.05
16,016
May 21, 2026
9.28
9.40
9.28
9.40
9.05
28,336
May 20, 2026
9.16
9.28
9.14
9.28
8.93
24,304
May 19, 2026
9.06
9.16
9.06
9.15
8.81
20,160
May 15, 2026
9.11
9.12
9.02
9.12
8.77
5,264
May 14, 2026
9.02
9.10
9.02
9.08
8.74
1,232
May 13, 2026
9.04
9.14
8.99
9.10
8.76
15,904
May 12, 2026
9.07
9.15
9.07
9.13
8.78
22,064
May 11, 2026
9.04
9.09
9.03
9.04
8.70
21,280
May 8, 2026
8.96
9.04
8.96
9.04
8.70
12,880
May 7, 2026
9.08
9.08
8.88
8.93
8.59
25,648
May 6, 2026
9.01
9.10
9.01
9.03
8.69
10,416
May 5, 2026
9.06
9.08
8.93
9.08
8.74
14,672
May 4, 2026
8.94
9.06
8.92
8.95
8.61
31,920
May 1, 2026
8.95
9.12
8.95
9.06
8.72
47,488
Apr 30, 2026
0.066964
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.98
9.04
8.93
9.04
8.71
15,568
Apr 29, 2026
9.11
9.11
8.94
9.01
8.61
9,408
Apr 28, 2026
9.05
9.11
9.05
9.11
8.70
19,152
Apr 27, 2026
9.02
9.11
9.01
9.05
8.65
6,384
Apr 24, 2026
8.98
9.11
8.97
9.07
8.67
24,864
Apr 23, 2026
9.00
9.02
8.97
8.99
8.59
9,632
Apr 22, 2026
8.93
9.06
8.91
9.02
8.61
12,208
Apr 21, 2026
8.96
9.02
8.89
9.02
8.61
11,984
Apr 20, 2026
8.88
9.04
8.88
8.99
8.59
9,408
Apr 17, 2026
8.70
8.99
8.70
8.99
8.59
22,960
Apr 16, 2026
8.71
8.71
8.54
8.70
8.31
14,560
Apr 15, 2026
8.40
8.71
8.40
8.70
8.31
17,248
Apr 14, 2026
8.34
8.60
8.29
8.57
8.19
58,128
Apr 13, 2026
8.15
8.33
8.15
8.33
7.96
25,200
Apr 10, 2026
8.21
8.26
8.13
8.25
7.88
11,536
Apr 9, 2026
8.08
8.19
8.08
8.19
7.82
32,816
Apr 8, 2026
8.02
8.13
7.95
8.12
7.75
74,480
Apr 7, 2026
7.75
7.79
7.69
7.74
7.40
12,320
Apr 6, 2026
7.72
7.80
7.72
7.74
7.40
3,136
Apr 2, 2026
7.61
7.75
7.32
7.70
7.35
22,624
Apr 1, 2026
7.56
7.74
7.56
7.73
7.39
15,904
Mar 31, 2026
0.066964
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.63
7.80
7.37
7.64
7.30
18,704
Mar 30, 2026
7.47
7.70
7.44
7.50
7.10
10,416
Mar 27, 2026
7.63
7.63
7.37
7.46
7.07
9,968
Mar 26, 2026
7.66
7.72
7.55
7.64
7.24
8,624
Mar 25, 2026
7.53
7.72
7.53
7.66
7.25
27,552
Mar 24, 2026
7.29
7.58
7.29
7.54
7.13
26,208
Mar 23, 2026
7.36
7.63
7.32
7.42
7.02
28,896
Mar 20, 2026
7.28
7.36
7.23
7.32
6.93
6,720
Mar 19, 2026
7.45
7.52
7.14
7.38
6.99
18,816
Mar 18, 2026
7.51
7.66
7.51
7.65
7.24
11,424
Mar 17, 2026
7.54
7.60
7.51
7.60
7.19
13,328
Mar 16, 2026
7.39
7.48
7.33
7.47
7.08
16,464
Mar 13, 2026
7.26
7.32
7.21
7.23
6.85
10,416
Mar 12, 2026
7.47
7.47
7.07
7.21
6.83
11,536
Mar 11, 2026
7.37
7.44
7.31
7.32
6.93
10,080
Mar 10, 2026
7.20
7.55
7.20
7.52
7.12
16,800
Mar 9, 2026
7.15
7.18
6.90
7.13
6.75
42,112
Mar 6, 2026
7.46
7.54
7.27
7.41
7.02
18,480
Mar 5, 2026
7.69
7.74
7.50
7.59
7.19
18,592
Mar 4, 2026
7.71
7.72
7.59
7.69
7.28
10,864
Mar 3, 2026
7.75
7.75
7.63
7.72
7.31
16,240
Mar 2, 2026
7.96
8.05
7.23
7.86
7.44
47,376
Feb 27, 2026
0.066964
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
7.98
8.00
7.86
7.90
7.48
21,168
Feb 26, 2026
7.92
8.04
7.90
8.04
7.54
23,296
Feb 25, 2026
7.92
7.97
7.87
7.95
7.46
16,352
Feb 24, 2026
7.96
7.99
7.85
7.87
7.39
25,648
Feb 23, 2026
8.09
8.09
7.94
7.97
7.49
36,736
Feb 20, 2026
8.24
8.24
7.95
8.12
7.62
91,168
Feb 19, 2026
8.20
8.21
8.13
8.20
7.70
13,664
Feb 18, 2026
8.34
8.34
8.20
8.20
7.70
50,400
Feb 17, 2026
8.32
8.46
8.32
8.46
7.95
19,376
Feb 13, 2026
8.13
8.34
8.13
8.32
7.81
21,392
Feb 12, 2026
8.25
8.26
8.14
8.17
7.67
21,840
Feb 11, 2026
8.32
8.36
8.19
8.23
7.73
15,232
Feb 10, 2026
8.20
8.34
8.13
8.32
7.81
15,008
Feb 9, 2026
8.25
8.29
8.17
8.21
7.71
2,800
Feb 6, 2026
8.28
8.37
8.27
8.30
7.80
8,624
Feb 5, 2026
8.36
8.38
8.16
8.32
7.81
74,256
Feb 4, 2026
8.38
8.39
8.29
8.37
7.85
6,160
Feb 3, 2026
8.38
8.39
8.32
8.36
7.85
15,568
Feb 2, 2026
8.29
8.38
8.29
8.38
7.86
13,776
Jan 30, 2026
0.066964
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
8.33
8.34
8.09
8.23
7.73
30,016
Jan 29, 2026
8.32
8.48
8.30
8.35
7.78
19,376
Jan 28, 2026
8.73
8.73
8.31
8.33
7.76
22,624
Jan 27, 2026
6:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
8.15
8.90
8.15
8.46
7.88
26,544
Jan 26, 2026
8.70
8.77
8.65
8.65
8.05
98,112
Jan 23, 2026
8.75
8.75
8.59
8.65
8.05
81,312
Jan 22, 2026
8.74
8.78
8.69
8.73
8.13
14,918
Jan 21, 2026
8.73
8.76
8.67
8.71
8.11
73,248
Jan 20, 2026
8.91
8.91
8.56
8.64
8.05
197,299
Jan 19, 2026
8.27
8.36
8.27
8.32
7.75
13,574
Jan 16, 2026
8.44
8.49
8.35
8.41
7.83
11,693
Jan 15, 2026
8.33
8.41
8.30
8.37
7.80
6,989
Jan 14, 2026
8.27
8.34
8.22
8.30
7.73
5,376
Jan 13, 2026
8.37
8.37
8.21
8.21
7.65
3,763
Jan 12, 2026
8.44
8.44
8.37
8.37
7.80
2,150
Jan 9, 2026
8.33
8.41
8.26
8.40
7.82
15,590
Jan 8, 2026
8.36
8.36
8.27
8.30
7.73
2,957
Jan 7, 2026
8.39
8.39
8.18
8.30
7.73
21,504
Jan 6, 2026
8.50
8.50
8.35
8.39
7.81
8,333
Jan 5, 2026
8.27
8.41
8.22
8.41
7.83
8,064
Jan 2, 2026
8.28
8.39
8.26
8.26
7.69
6,720
Dec 31, 2025
0.055804
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
8.47
8.47
8.23
8.23
7.66
6,720
Dec 30, 2025
8.36
8.36
8.33
8.35
7.72
2,419
Dec 29, 2025
8.24
8.36
8.18
8.36
7.73
20,294
Dec 24, 2025
8.32
8.36
8.28
8.28
7.66
3,226
Dec 23, 2025
8.33
8.33
8.32
8.33
7.71
1,882
Dec 22, 2025
8.08
8.47
8.07
8.32
7.70
30,509
Dec 19, 2025
8.15
8.15
8.13
8.13
7.52
2,016
Dec 18, 2025
8.01
8.09
8.01
8.09
7.48
14,112
Dec 17, 2025
8.07
8.07
7.95
7.99
7.39
7,392
Dec 16, 2025
8.06
8.09
7.95
8.07
7.47
3,898
Dec 15, 2025
7.83
8.07
7.83
8.04
7.44
13,306
Dec 12, 2025
7.85
7.89
7.81
7.83
7.24
2,419
Dec 11, 2025
7.55
7.82
7.55
7.81
7.23
41,126
Dec 10, 2025
7.48
7.57
7.44
7.55
6.99
39,379
Dec 9, 2025
7.48
7.48
7.43
7.45
6.89
3,629
Dec 8, 2025
7.32
7.51
7.32
7.44
6.88
16,531
Dec 5, 2025
7.49
7.57
7.35
7.54
6.98
34,541
Dec 4, 2025
7.51
7.57
7.51
7.57
7.00
1,478
Dec 3, 2025
7.49
7.49
7.43
7.48
6.92
16,934
Dec 2, 2025
7.50
7.50
7.49
7.49
6.93
2,688
Dec 1, 2025
7.54
7.59
7.51
7.51
6.95
12,230
Nov 28, 2025
0.055804
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
7.53
7.55
7.46
7.48
6.92
14,112
Nov 27, 2025
7.52
7.52
7.52
7.52
6.91
-
Nov 26, 2025
7.57
7.57
7.51
7.52
6.91
3,091
Nov 25, 2025
7.56
7.60
7.47
7.55
6.93
106,848
Nov 24, 2025
7.51
7.59
7.51
7.55
6.93
24,192
Nov 21, 2025
7.40
7.51
7.36
7.51
6.90
19,757
Nov 20, 2025
7.27
7.40
7.27
7.34
6.74
4,973
Nov 19, 2025
7.19
7.34
7.19
7.33
6.73
20,026
Nov 18, 2025
7.40
7.40
7.22
7.24
6.65
14,112
Nov 17, 2025
7.40
7.43
7.22
7.35
6.75
12,499
Nov 14, 2025
7.26
7.41
7.23
7.40
6.79
8,333
Nov 13, 2025
7.31
7.37
7.22
7.33
6.73
9,677
Nov 12, 2025
7.16
7.34
7.14
7.28
6.68
22,176
Nov 11, 2025
7.19
7.19
7.11
7.18
6.59
2,285
Nov 10, 2025
7.14
7.24
7.14
7.14
6.56
6,317
Nov 7, 2025
7.17
7.18
7.07
7.10
6.52
9,677
Nov 6, 2025
7.19
7.21
7.14
7.21
6.62
2,419
Nov 5, 2025
7.12
7.27
7.12
7.22
6.63
6,854
Nov 4, 2025
7.22
7.25
7.14
7.16
6.57
9,005
Nov 3, 2025
7.26
7.34
7.10
7.25
6.66
12,768
Oct 31, 2025
0.055804
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
7.36
7.36
7.25
7.32
6.72
5,376
Oct 30, 2025
7.17
7.31
7.17
7.31
6.66
4,973
