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 (%)
Nov 30, 2018 7.900 7.980 7.900 7.900 33,682 +0.00(+0.00%)
Nov 29, 2018 8.090 8.090 7.900 7.900 51,795 -0.25(-3.07%)
Nov 28, 2018 7.980 8.220 7.980 8.150 111,926 +0.29(+3.69%)
Nov 27, 2018 8.000 8.000 7.840 7.860 66,561 -0.07(-0.88%)
Nov 26, 2018 7.910 8.010 7.900 7.930 87,924 +0.02(+0.25%)
Nov 23, 2018 7.890 7.910 7.860 7.910 9,973 +0.02(+0.25%)
Nov 22, 2018 7.890 7.900 7.870 7.890 14,038 -0.03(-0.38%)
Nov 21, 2018 7.770 8.010 7.740 7.920 119,348 +0.27(+3.53%)
Nov 20, 2018 7.650 7.850 7.630 7.650 234,700 -0.53(-6.48%)
Nov 19, 2018 8.310 8.330 8.140 8.180 65,910 -0.11(-1.33%)
Nov 16, 2018 8.270 8.420 8.250 8.290 11,821 -0.09(-1.07%)
Nov 15, 2018 8.350 8.380 8.160 8.380 49,114 +0.04(+0.48%)
Nov 14, 2018 8.420 8.430 8.340 8.340 28,786 -0.09(-1.07%)
Nov 13, 2018 8.440 8.460 8.350 8.430 32,476 +0.04(+0.48%)
Nov 12, 2018 8.430 8.450 8.300 8.390 27,965 -0.07(-0.83%)
Nov 09, 2018 8.450 8.460 8.350 8.460 42,459 -0.01(-0.12%)
Nov 08, 2018 8.370 8.490 8.330 8.470 101,662 +0.18(+2.17%)
Nov 07, 2018 8.210 8.350 8.190 8.290 54,769 +0.13(+1.59%)
Nov 06, 2018 8.160 8.290 8.150 8.160 32,015 +0.01(+0.12%)
Nov 05, 2018 8.110 8.290 8.110 8.150 17,571 +0.06(+0.74%)
Nov 02, 2018 8.080 8.200 8.010 8.090 38,008 +0.08(+1.00%)
Nov 01, 2018 8.100 8.190 8.010 8.010 37,713 -0.12(-1.48%)
Oct 31, 2018 7.930 8.280 7.930 8.130 64,492 +0.38(+4.90%)
Oct 30, 2018 8.010 8.090 7.690 7.750 115,117 -0.25(-3.12%)
Oct 29, 2018 8.250 8.430 8.000 8.000 50,726 -0.13(-1.60%)
Oct 26, 2018 8.220 8.360 8.000 8.130 79,815 -0.22(-2.63%)
Oct 25, 2018 8.130 8.470 8.100 8.350 75,146 +0.31(+3.86%)
Oct 24, 2018 8.420 8.440 8.020 8.040 61,915 -0.38(-4.51%)
Oct 23, 2018 8.140 8.470 8.060 8.420 81,225 +0.02(+0.24%)
Oct 22, 2018 8.730 8.730 8.400 8.400 60,820 -0.21(-2.44%)
Oct 19, 2018 8.560 8.700 8.560 8.610 16,966 +0.04(+0.47%)
Oct 18, 2018 8.640 8.640 8.410 8.570 65,588 -0.10(-1.15%)
Oct 17, 2018 8.510 8.670 8.420 8.670 69,222 +0.19(+2.24%)
Oct 16, 2018 8.310 8.480 8.220 8.480 73,667 +0.18(+2.17%)
Oct 15, 2018 8.260 8.350 8.090 8.300 133,365 +0.10(+1.22%)
Oct 12, 2018 8.160 8.270 7.870 8.200 135,811 +0.33(+4.19%)
Oct 11, 2018 7.990 8.130 7.680 7.870 257,260 -0.12(-1.50%)
Oct 10, 2018 8.610 8.640 7.980 7.990 327,719 -0.78(-8.89%)
Oct 09, 2018 9.100 9.280 8.770 8.770 118,516 -0.42(-4.57%)
Oct 05, 2018 9.190 9.190 9.190 0 -0.19(-2.03%)
Oct 04, 2018 9.470 9.470 9.200 9.380 52,298 -0.07(-0.74%)
Oct 03, 2018 9.480 9.490 9.420 9.450 12,582 +0.04(+0.43%)
Oct 02, 2018 9.540 9.540 9.250 9.410 45,829 -0.09(-0.95%)
Oct 01, 2018 9.510 9.590 9.500 9.500 21,522 +0.10(+1.06%)
Sep 28, 2018 9.530 9.540 9.400 9.400 26,850 -0.15(-1.57%)
Sep 27, 2018 9.590 9.590 9.510 9.550 14,930 -0.06(-0.62%)
Sep 26, 2018 9.560 9.700 9.560 9.610 10,808 +0.01(+0.10%)
Sep 25, 2018 9.650 9.650 9.560 9.600 23,994 -0.01(-0.10%)
Sep 24, 2018 9.650 9.650 9.550 9.610 31,817 +0.01(+0.10%)
Sep 21, 2018 9.500 9.600 9.490 9.600 36,814 +0.10(+1.05%)
Sep 20, 2018 9.380 9.500 9.380 9.500 33,670 +0.13(+1.39%)
Sep 19, 2018 9.430 9.440 9.350 9.370 33,104 -0.03(-0.32%)
Sep 18, 2018 9.260 9.440 9.260 9.400 26,314 +0.13(+1.40%)
Sep 17, 2018 9.350 9.350 9.210 9.270 30,125 +0.04(+0.43%)
Sep 14, 2018 9.300 9.300 9.200 9.230 31,510 -0.05(-0.54%)
Sep 13, 2018 9.380 9.400 9.270 9.280 42,122 -0.03(-0.32%)
Sep 12, 2018 9.220 9.380 9.150 9.310 42,750 -0.12(-1.27%)
Sep 11, 2018 9.270 9.450 8.830 9.430 139,479 +0.04(+0.43%)
Sep 10, 2018 9.500 9.510 9.340 9.390 91,499 -0.05(-0.53%)
Sep 07, 2018 9.500 9.520 9.440 9.440 41,978 -0.07(-0.74%)
Sep 06, 2018 9.600 9.640 9.510 9.510 36,804 -0.07(-0.73%)
Sep 05, 2018 9.490 9.580 9.450 9.580 37,151 +0.08(+0.84%)
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.