Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Life Bank & Split (TSX: LBS )

7.910 -0.040 (-0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.10 10.10 10.02 10.08 7,701 +0.02(+0.20%)
Jan 30, 2018 10.12 10.12 10.00 10.06 48,075 -0.15(-1.47%)
Jan 29, 2018 10.30 10.30 10.19 10.21 23,023 -0.09(-0.87%)
Jan 26, 2018 10.28 10.31 10.23 10.30 19,245 +0.06(+0.59%)
Jan 25, 2018 10.35 10.36 10.24 10.24 12,717 -0.09(-0.87%)
Jan 24, 2018 10.36 10.36 10.20 10.33 21,285 -0.03(-0.29%)
Jan 23, 2018 10.44 10.44 10.31 10.36 27,355 -0.08(-0.77%)
Jan 22, 2018 10.35 10.44 10.34 10.44 37,388 +0.09(+0.87%)
Jan 19, 2018 10.33 10.38 10.33 10.35 27,958 +0.12(+1.17%)
Jan 18, 2018 10.42 10.42 10.20 10.23 44,133 -0.01(-0.10%)
Jan 17, 2018 10.24 10.25 10.18 10.24 25,637 +0.08(+0.79%)
Jan 16, 2018 10.15 10.22 10.14 10.16 25,094 +0.01(+0.10%)
Jan 15, 2018 10.15 10.15 10.10 10.15 27,138 +0.03(+0.30%)
Jan 12, 2018 10.13 10.18 10.10 10.12 33,825 -0.04(-0.39%)
Jan 11, 2018 10.17 10.18 10.11 10.16 26,596 +0.02(+0.20%)
Jan 10, 2018 10.06 10.24 10.06 10.14 51,035 +0.06(+0.60%)
Jan 09, 2018 10.05 10.14 10.04 10.08 40,771 +0.00(+0.00%)
Jan 08, 2018 10.07 10.10 10.02 10.08 39,628 +0.03(+0.30%)
Jan 05, 2018 10.05 10.10 10.03 10.05 21,393 +0.02(+0.20%)
Jan 04, 2018 10.02 10.10 10.02 10.03 20,468 -0.02(-0.20%)
Jan 03, 2018 9.970 10.05 9.960 10.05 35,115 +0.10(+1.01%)
Jan 02, 2018 9.920 9.980 9.920 9.950 22,191 -0.01(-0.10%)
Dec 29, 2017 9.960 9.960 9.960 0 +0.01(+0.10%)
Dec 28, 2017 9.910 9.970 9.800 9.950 28,545 -0.05(-0.50%)
Dec 27, 2017 10.06 10.10 10.00 10.00 42,815 -0.06(-0.60%)
Dec 22, 2017 10.09 10.12 10.01 10.06 22,558 +0.00(+0.00%)
Dec 21, 2017 10.05 10.07 10.01 10.06 37,160 +0.05(+0.50%)
Dec 20, 2017 10.01 10.05 10.00 10.01 15,147 +0.01(+0.10%)
Dec 19, 2017 9.990 10.06 9.990 10.00 28,453 +0.00(+0.00%)
Dec 18, 2017 10.01 10.04 9.980 10.00 33,951 -0.02(-0.20%)
Dec 15, 2017 9.950 10.02 9.950 10.02 12,680 +0.07(+0.70%)
Dec 14, 2017 10.02 10.02 9.920 9.950 26,055 -0.05(-0.50%)
Dec 13, 2017 10.00 10.03 9.970 10.00 20,711 +0.01(+0.10%)
Dec 12, 2017 10.00 10.00 9.950 9.990 17,633 +0.04(+0.40%)
Dec 11, 2017 10.00 10.00 9.920 9.950 16,796 -0.02(-0.20%)
Dec 08, 2017 9.950 10.00 9.950 9.970 56,800 +0.03(+0.30%)
Dec 07, 2017 9.950 9.960 9.920 9.940 8,300 +0.04(+0.40%)
Dec 06, 2017 9.890 9.940 9.890 9.900 36,651 +0.04(+0.41%)
Dec 05, 2017 9.910 10.00 9.860 9.860 54,404 -0.10(-1.00%)
Dec 04, 2017 10.05 10.05 9.960 9.960 38,622 +0.00(+0.00%)
Dec 01, 2017 10.07 10.07 9.900 9.960 58,472 -0.08(-0.80%)
Nov 30, 2017 9.950 10.05 9.950 10.04 69,312 +0.07(+0.70%)
Nov 29, 2017 10.00 10.00 9.920 9.970 22,638 -0.05(-0.50%)
Nov 28, 2017 10.01 10.04 9.950 10.02 46,067 +0.01(+0.10%)
Nov 27, 2017 10.09 10.10 10.00 10.01 35,536 +0.01(+0.10%)
Nov 24, 2017 10.01 10.05 9.970 10.00 44,611 -0.01(-0.10%)
Nov 23, 2017 10.02 10.05 10.01 10.01 15,752 -0.02(-0.20%)
Nov 22, 2017 9.990 10.04 9.990 10.03 17,919 +0.06(+0.60%)
Nov 21, 2017 10.00 10.00 9.970 9.970 21,544 +0.02(+0.20%)
Nov 20, 2017 9.960 9.980 9.950 9.950 34,355 +0.02(+0.20%)
Nov 17, 2017 9.970 9.970 9.910 9.930 50,948 -0.01(-0.10%)
Nov 16, 2017 9.940 9.980 9.890 9.940 11,979 +0.09(+0.91%)
Nov 15, 2017 9.880 9.890 9.840 9.850 15,666 -0.05(-0.51%)
Nov 14, 2017 9.880 9.900 9.850 9.900 12,500 +0.00(+0.00%)
Nov 13, 2017 9.900 9.920 9.850 9.900 28,720 +0.01(+0.10%)
Nov 10, 2017 9.970 9.970 9.870 9.890 41,583 -0.01(-0.10%)
Nov 09, 2017 9.900 9.900 9.860 9.900 61,111 -0.01(-0.10%)
Nov 08, 2017 9.960 9.960 9.890 9.910 26,370 -0.05(-0.50%)
Nov 07, 2017 10.04 10.04 9.960 9.960 32,872 -0.05(-0.50%)
Nov 06, 2017 10.01 10.04 9.980 10.01 29,846 -0.02(-0.20%)
Nov 03, 2017 9.980 10.04 9.980 10.03 32,487 +0.05(+0.50%)
Nov 02, 2017 9.990 10.00 9.980 9.980 23,284 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.