Premium
Brompton Lifeco Split Corp (LCS.PR.A)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736203200 | 10.87 | -0.01 | -0.09 | 10.85 | 10.91 | 10.84 | 3201 |
| 1735944000 | 10.88 | 0.04 | 0.37 | 10.8 | 10.88 | 10.8 | 5000 |
| 1735857600 | 10.84 | -0.06 | -0.55 | 10.87 | 10.87 | 10.84 | 900 |
| 1735684800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1735598400 | 10.9 | 0.02 | 0.18 | 10.85 | 10.9 | 10.85 | 15800 |
| 1735339200 | 10.88 | -0.01 | -0.09 | 10.88 | 10.88 | 10.88 | 100 |
| 1735069200 | 10.89 | -0.01 | -0.09 | 10.89 | 10.89 | 10.89 | 1000 |
| 1734993600 | 10.9 | -0.02 | -0.18 | 10.9 | 10.9 | 10.89 | 6800 |
| 1734734400 | 10.92 | 0.02 | 0.18 | 10.89 | 10.92 | 10.89 | 1300 |
| 1734648000 | 10.9 | 0.03 | 0.28 | 10.76 | 10.9 | 10.76 | 14172 |
| 1734561600 | 10.87 | 0.08 | 0.74 | 10.83 | 10.96 | 10.83 | 25302 |
| 1734475200 | 10.79 | 0.14 | 1.31 | 10.69 | 10.79 | 10.68 | 13800 |
| 1734388800 | 10.65 | -0.01 | -0.09 | 10.64 | 10.69 | 10.64 | 8700 |
| 1734129600 | 10.66 | 0 | 0.00 | 10.68 | 10.68 | 10.6 | 1700 |
| 1734043200 | 10.66 | -0.01 | -0.09 | 10.67 | 10.67 | 10.61 | 500 |
| 1733956800 | 10.67 | 0.05 | 0.47 | 10.62 | 10.67 | 10.62 | 8100 |
| 1733870400 | 10.62 | -0.03 | -0.28 | 10.68 | 10.68 | 10.59 | 8800 |
| 1733784000 | 10.65 | 0.07 | 0.66 | 10.62 | 10.65 | 10.58 | 6949 |
| 1733524800 | 10.58 | -0.02 | -0.19 | 10.55 | 10.6 | 10.55 | 20700 |
| 1733438400 | 10.6 | 0.02 | 0.19 | 10.6 | 10.6 | 10.55 | 10900 |
| 1733352000 | 10.58 | 0.03 | 0.28 | 10.55 | 10.58 | 10.5 | 485600 |
| 1733265600 | 10.55 | -0.04 | -0.38 | 10.59 | 10.59 | 10.5 | 46000 |
| 1733179200 | 10.59 | -0.05 | -0.47 | 10.65 | 10.65 | 10.58 | 8500 |
| 1732920000 | 10.64 | 0 | 0.00 | 10.66 | 10.66 | 10.64 | 4100 |
| 1732833600 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1732747200 | 10.64 | 0.03 | 0.28 | 10.65 | 10.65 | 10.61 | 1600 |
| 1732660800 | 10.61 | -0.02 | -0.19 | 10.61 | 10.61 | 10.61 | 700 |
| 1732574400 | 10.63 | 0.06 | 0.57 | 10.63 | 10.63 | 10.63 | 600 |
| 1732315200 | 10.57 | 0.01 | 0.09 | 10.58 | 10.58 | 10.57 | 600 |
| 1732228800 | 10.56 | -0.06 | -0.56 | 10.6 | 10.6 | 10.53 | 1700 |
| 1732142400 | 10.62 | 0.05 | 0.47 | 10.62 | 10.62 | 10.62 | 15300 |
| 1732056000 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1731969600 | 10.57 | 0.02 | 0.19 | 10.55 | 10.61 | 10.55 | 14800 |
| 1731710400 | 10.55 | 0.01 | 0.09 | 10.55 | 10.55 | 10.55 | 6500 |
| 1731624000 | 10.54 | 0.07 | 0.67 | 10.54 | 10.54 | 10.51 | 3250 |
| 1731537600 | 10.47 | -0.02 | -0.19 | 10.47 | 10.48 | 10.46 | 3900 |
| 1731451200 | 10.49 | -0.06 | -0.57 | 10.51 | 10.55 | 10.49 | 5115 |
| 1731364800 | 10.55 | 0.01 | 0.09 | 10.55 | 10.55 | 10.54 | 3350 |
| 1731105600 | 10.54 | 0.05 | 0.48 | 10.54 | 10.54 | 10.54 | 200 |
| 1731019200 | 10.49 | 0.04 | 0.38 | 10.45 | 10.54 | 10.45 | 47000 |
| 1730932800 | 10.45 | -0.07 | -0.67 | 10.5 | 10.5 | 10.45 | 32800 |
| 1730846400 | 10.52 | 0.01 | 0.10 | 10.51 | 10.52 | 10.49 | 4300 |
| 1730760000 | 10.51 | 0.02 | 0.19 | 10.47 | 10.54 | 10.47 | 8501 |
| 1730497200 | 10.49 | 0.09 | 0.87 | 10.45 | 10.49 | 10.45 | 5200 |
| 1730410800 | 10.4 | -0.2 | -1.89 | 10.5 | 10.5 | 10.4 | 12467 |
| 1730324400 | 10.6 | 0.02 | 0.19 | 10.58 | 10.61 | 10.58 | 8700 |
| 1730238000 | 10.58 | 0.03 | 0.28 | 10.57 | 10.58 | 10.57 | 2400 |
| 1730151600 | 10.55 | 0.05 | 0.48 | 10.54 | 10.55 | 10.54 | 4200 |
| 1729892400 | 10.5 | -0.03 | -0.28 | 10.53 | 10.53 | 10.5 | 1400 |
| 1729806000 | 10.53 | 0.01 | 0.10 | 10.47 | 10.53 | 10.47 | 3300 |
| 1729719600 | 10.52 | 0.02 | 0.19 | 10.52 | 10.52 | 10.52 | 4202 |
| 1729633200 | 10.5 | 0 | 0.00 | 10.48 | 10.5 | 10.46 | 5000 |
| 1729546800 | 10.5 | 0.03 | 0.29 | 10.45 | 10.5 | 10.45 | 4200 |
| 1729287600 | 10.47 | 0 | 0.00 | 10.45 | 10.47 | 10.45 | 1300 |
| 1729201200 | 10.47 | 0.02 | 0.19 | 10.44 | 10.47 | 10.42 | 7300 |
| 1729114800 | 10.45 | -0.02 | -0.19 | 10.46 | 10.48 | 10.44 | 29200 |
| 1729028400 | 10.47 | 0.05 | 0.48 | 10.41 | 10.47 | 10.41 | 2300 |
| 1728682800 | 10.42 | -0.03 | -0.29 | 10.4 | 10.43 | 10.4 | 5475 |
| 1728596400 | 10.45 | 0 | 0.00 | 10.44 | 10.45 | 10.44 | 5800 |
| 1728510000 | 10.45 | 0.04 | 0.38 | 10.42 | 10.45 | 10.41 | 5800 |
| 1728423600 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 800 |
| 1728337200 | 10.41 | -0.04 | -0.38 | 10.45 | 10.45 | 10.41 | 3700 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
