Premium
Brompton Lifeco Split Corp (LCS)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.14917825537 | 7.91 | 8.08 | 7.55 | 24824 | 7.9519295 | CS |
| 4 | 0 | 0 | 8.08 | 8.23 | 7.39 | 21921 | 7.84095253 | CS |
| 12 | -1.1207789 | -12.1813480378 | 9.2007789 | 9.3586569 | 7.39 | 19273 | 8.13477844 | CS |
| 26 | 1.41404007 | 21.2128498348 | 6.66595993 | 9.3586569 | 6.47299793 | 22441 | 7.92593261 | CS |
| 52 | 2.16834606 | 36.6791778072 | 5.91165394 | 9.3586569 | 5.13103495 | 23037 | 6.92354365 | CS |
| 156 | 2.16834606 | 36.6791778072 | 5.91165394 | 9.3586569 | 2.59621597 | 31919 | 5.17772727 | CS |
| 260 | 3.99271404 | 97.6861927224 | 4.08728596 | 9.3586569 | 1.10514599 | 27182 | 4.91451746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 8.08 | 0.03 | 0.37 | 7.96 | 8.08 | 7.96 | 23362 |
| 1740696000 | 8.05 | 0.15 | 1.90 | 7.9 | 8.08 | 7.9 | 82900 |
| 1740609600 | 7.9 | 0.1 | 1.28 | 7.88 | 7.93 | 7.88 | 9792 |
| 1740523200 | 7.8 | -0.05 | -0.64 | 7.85 | 7.85 | 7.77 | 3551 |
| 1740436800 | 7.85 | 0.24 | 3.15 | 7.76 | 7.89 | 7.76 | 10208 |
| 1740177600 | 7.61 | -0.26 | -3.30 | 7.91 | 7.91 | 7.55 | 17669 |
| 1740091200 | 7.87 | 0.07 | 0.90 | 7.89 | 7.95 | 7.85 | 13379 |
| 1740004800 | 7.8 | 0.03 | 0.39 | 7.79 | 7.93 | 7.79 | 29576 |
| 1739918400 | 7.77 | 0.15 | 1.97 | 7.6 | 7.8 | 7.6 | 8883 |
| 1739572800 | 7.62 | -0.06 | -0.78 | 7.65 | 7.68 | 7.58 | 21400 |
| 1739486400 | 7.68 | -0.37 | -4.60 | 7.94 | 7.94 | 7.62 | 70684 |
| 1739400000 | 8.05 | 0.12 | 1.51 | 7.92 | 8.08 | 7.92 | 4698 |
| 1739313600 | 7.93 | -0.16 | -1.98 | 7.92 | 8.03 | 7.71 | 13418 |
| 1739227200 | 8.09 | -0.11 | -1.34 | 8.23 | 8.23 | 8.08 | 5505 |
| 1738968000 | 8.2 | 0.04 | 0.49 | 8.15 | 8.2 | 8.1199999 | 15926 |
| 1738881600 | 8.16 | 0.28 | 3.55 | 7.96 | 8.17 | 7.96 | 20168 |
| 1738795200 | 7.88 | 0.1 | 1.29 | 7.89 | 7.89 | 7.88 | 400 |
| 1738708800 | 7.78 | 0.13 | 1.70 | 7.79 | 7.87 | 7.77 | 10004 |
| 1738622400 | 7.65 | -0.38 | -4.73 | 7.6 | 7.74 | 7.39 | 68766 |
| 1738363200 | 8.03 | -0.06 | -0.74 | 8.08 | 8.09 | 7.96 | 9564 |
| 1738276800 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 13 |
| 1738190400 | 8.09 | -0.02 | -0.25 | 8.15 | 8.15 | 8.09 | 31169 |
| 1738104000 | 8.11 | 0.02 | 0.25 | 8.18 | 8.18 | 8.06 | 13268 |
| 1738017600 | 8.09 | -0.02 | -0.25 | 8.09 | 8.17 | 8.09 | 5253 |
| 1737758400 | 8.11 | -0.1 | -1.22 | 8.13 | 8.13 | 8.09 | 12469 |
| 1737672000 | 8.21 | 0.03 | 0.37 | 8.18 | 8.23 | 8.17 | 17233 |
| 1737585600 | 8.18 | -0.02 | -0.24 | 8.2 | 8.2 | 8.1 | 12612 |
| 1737499200 | 8.2 | 0.04 | 0.49 | 8.16 | 8.23 | 8.15 | 4700 |
| 1737412800 | 8.16 | 0 | 0.00 | 8.07 | 8.2 | 8.07 | 24308 |
| 1737153600 | 8.16 | 0.08 | 0.99 | 8.17 | 8.21 | 8.09 | 20140 |
| 1737067200 | 8.08 | 0.24 | 3.06 | 7.88 | 8.08 | 7.87 | 10170 |
| 1736980800 | 7.84 | 0.32 | 4.26 | 7.63 | 7.84 | 7.63 | 26568 |
| 1736894400 | 7.52 | -0.14 | -1.83 | 7.78 | 7.78 | 7.5 | 31292 |
| 1736808000 | 7.66 | -0.3 | -3.77 | 7.91 | 7.91 | 7.4 | 26158 |
| 1736548800 | 7.96 | -0.42 | -5.01 | 8.38 | 8.38 | 7.84 | 67304 |
| 1736462400 | 8.38 | -0.01 | -0.12 | 8.35 | 8.44 | 8.35 | 2296 |
| 1736376000 | 8.39 | -0.05 | -0.59 | 8.49 | 8.49 | 8.35 | 10431 |
| 1736289600 | 8.44 | -0.02 | -0.24 | 8.53 | 8.53 | 8.44 | 6213 |
| 1736203200 | 8.46 | 0.02 | 0.24 | 8.5399999 | 8.56 | 8.46 | 12269 |
| 1735944000 | 8.44 | 0.09 | 1.08 | 8.48 | 8.48 | 8.35 | 10136 |
| 1735857600 | 8.35 | -0.2 | -2.34 | 8.42 | 8.45 | 8.33 | 10118 |
| 1735684800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 7 |
| 1735598400 | 8.55 | -0.05 | -0.58 | 8.56 | 8.56 | 8.5 | 2683 |
| 1735339200 | 8.6 | 0.1 | 1.18 | 8.58 | 8.6 | 8.46 | 45919 |
| 1735069200 | 8.5 | -0.06 | -0.70 | 8.5 | 8.58 | 8.47 | 44211 |
| 1734993600 | 8.56 | 0.17 | 2.03 | 8.45 | 8.59 | 8.43 | 54249 |
| 1734734400 | 8.39 | 0.1 | 1.21 | 8.2899999 | 8.43 | 8.2 | 18505 |
| 1734648000 | 8.2899999 | -0.1 | -1.19 | 8.4 | 8.45 | 8.17 | 23716 |
| 1734561600 | 8.39 | -0.48 | -5.41 | 8.93 | 8.93 | 8.39 | 11457 |
| 1734475200 | 8.8699999 | 0.04 | 0.43 | 8.83 | 9.01 | 8.82 | 16542 |
| 1734388800 | 8.8323969 | 0.11 | 1.31 | 8.7446869 | 8.8762519 | 8.7359159 | 8899 |
| 1734129600 | 8.7183739 | -0.21 | -2.36 | 8.9376489 | 8.9376489 | 8.6657479 | 30849 |
| 1734043200 | 8.9288779 | -0.09 | -0.97 | 9.2095499 | 9.2095499 | 8.8937939 | 18553 |
| 1733956800 | 9.0165879 | -0.02 | -0.19 | 9.1042979 | 9.1218399 | 9.0165879 | 10694 |
| 1733870400 | 9.0341299 | -0.18 | -1.90 | 9.2095499 | 9.2095499 | 9.0165879 | 14448 |
| 1733784000 | 9.2095499 | -0.04 | -0.47 | 9.2534049 | 9.3586569 | 9.1832369 | 15247 |
| 1733524800 | 9.2534049 | 0.1 | 1.05 | 9.2007789 | 9.3411149 | 9.1656949 | 5494 |
| 1733438400 | 9.1569239 | 0.14 | 1.56 | 8.9464199 | 9.1656949 | 8.9464199 | 25114 |
| 1733352000 | 9.0165879 | 0.09 | 0.98 | 8.9464199 | 9.0341299 | 8.9464199 | 13562 |
| 1733265600 | 8.9288779 | -0.12 | -1.36 | 8.9902749 | 9.0165879 | 8.9288779 | 20483 |
| 1733179200 | 9.0516719 | 0.15 | 1.67 | 8.9025649 | 9.0516719 | 8.9025649 | 25865 |
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
