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, 2020 6.870 6.870 6.380 6.530 126,589 -0.28(-4.11%)
Nov 27, 2020 6.780 6.850 6.750 6.810 54,964 -0.05(-0.73%)
Nov 26, 2020 6.820 6.900 6.800 6.860 42,094 +0.08(+1.18%)
Nov 25, 2020 6.810 6.920 6.660 6.780 156,535 -0.12(-1.74%)
Nov 24, 2020 6.640 6.940 6.640 6.900 161,760 +0.40(+6.15%)
Nov 23, 2020 6.360 6.640 6.300 6.500 136,654 +0.20(+3.17%)
Nov 20, 2020 6.240 6.350 6.220 6.300 222,800 +0.08(+1.29%)
Nov 19, 2020 6.200 6.250 6.100 6.220 63,741 +0.03(+0.48%)
Nov 18, 2020 6.100 6.340 6.100 6.190 91,333 +0.07(+1.14%)
Nov 17, 2020 5.890 6.150 5.880 6.120 111,070 +0.09(+1.49%)
Nov 16, 2020 5.940 6.050 5.890 6.030 102,135 +0.45(+8.06%)
Nov 13, 2020 5.550 5.660 5.550 5.580 98,774 +0.10(+1.82%)
Nov 12, 2020 5.750 5.750 5.430 5.480 155,881 -0.33(-5.68%)
Nov 11, 2020 5.830 6.050 5.780 5.810 124,576 +0.00(+0.00%)
Nov 10, 2020 5.490 5.830 5.400 5.810 156,297 +0.38(+7.00%)
Nov 09, 2020 5.120 5.550 5.120 5.430 277,708 +0.59(+12.19%)
Nov 06, 2020 4.970 4.970 4.830 4.840 25,215 -0.07(-1.43%)
Nov 05, 2020 4.820 5.050 4.820 4.910 91,500 +0.16(+3.37%)
Nov 04, 2020 4.660 4.840 4.660 4.750 130,871 +0.03(+0.64%)
Nov 03, 2020 4.460 4.770 4.460 4.720 78,917 +0.32(+7.27%)
Nov 02, 2020 4.350 4.410 4.340 4.400 18,150 +0.19(+4.51%)
Oct 30, 2020 4.480 4.480 4.150 4.210 48,811 +0.00(+0.00%)
Oct 29, 2020 4.080 4.240 4.080 4.210 22,988 +0.13(+3.19%)
Oct 28, 2020 4.350 4.350 4.060 4.080 73,783 -0.32(-7.27%)
Oct 27, 2020 4.550 4.550 4.370 4.400 28,726 -0.20(-4.35%)
Oct 26, 2020 4.800 4.800 4.510 4.600 15,510 -0.27(-5.54%)
Oct 23, 2020 4.620 4.880 4.620 4.870 41,377 +0.23(+4.96%)
Oct 22, 2020 4.520 4.660 4.520 4.640 41,806 +0.13(+2.88%)
Oct 21, 2020 4.500 4.530 4.450 4.510 23,925 -0.01(-0.22%)
Oct 20, 2020 4.560 4.580 4.520 4.520 6,604 +0.00(+0.00%)
Oct 19, 2020 4.700 4.710 4.490 4.520 70,209 -0.13(-2.80%)
Oct 16, 2020 4.660 4.730 4.650 4.650 13,500 -0.03(-0.64%)
Oct 15, 2020 4.570 4.680 4.550 4.680 6,350 +0.02(+0.43%)
Oct 14, 2020 4.750 4.770 4.640 4.660 17,458 -0.06(-1.27%)
Oct 13, 2020 4.920 4.950 4.640 4.720 41,125 -0.20(-4.07%)
Oct 09, 2020 4.920 4.920 4.920 0 -0.09(-1.80%)
Oct 08, 2020 4.900 5.050 4.900 5.010 63,147 +0.10(+2.04%)
Oct 07, 2020 4.650 4.910 4.650 4.910 25,300 +0.26(+5.59%)
Oct 06, 2020 4.530 4.750 4.530 4.650 41,374 +0.08(+1.75%)
Oct 05, 2020 4.370 4.570 4.370 4.570 20,494 +0.20(+4.58%)
Oct 02, 2020 4.110 4.440 4.110 4.370 29,722 +0.13(+3.07%)
Oct 01, 2020 4.420 4.420 4.230 4.240 29,860 -0.12(-2.75%)
Sep 30, 2020 4.330 4.500 4.330 4.360 17,111 +0.00(+0.00%)
Sep 29, 2020 4.450 4.460 4.330 4.360 14,908 -0.18(-3.96%)
Sep 28, 2020 4.510 4.630 4.490 4.540 33,460 +0.17(+3.89%)
Sep 25, 2020 4.290 4.420 4.190 4.370 19,435 +0.10(+2.34%)
Sep 24, 2020 4.230 4.330 4.160 4.270 26,674 -0.05(-1.16%)
Sep 23, 2020 4.510 4.580 4.240 4.320 27,641 -0.15(-3.36%)
Sep 22, 2020 4.460 4.610 4.450 4.470 38,166 +0.04(+0.90%)
Sep 21, 2020 4.630 4.630 4.350 4.430 89,034 -0.35(-7.32%)
Sep 18, 2020 4.940 4.940 4.740 4.780 21,910 -0.16(-3.24%)
Sep 17, 2020 4.880 5.020 4.880 4.940 21,626 -0.08(-1.59%)
Sep 16, 2020 5.020 5.150 5.020 5.020 44,067 -0.05(-0.99%)
Sep 15, 2020 5.090 5.120 5.030 5.070 33,365 -0.02(-0.39%)
Sep 14, 2020 4.940 5.130 4.940 5.090 21,731 +0.19(+3.88%)
Sep 11, 2020 4.950 5.000 4.810 4.900 35,592 -0.05(-1.01%)
Sep 10, 2020 5.160 5.180 4.950 4.950 26,042 -0.25(-4.81%)
Sep 09, 2020 4.900 5.250 4.900 5.200 26,998 +0.32(+6.56%)
Sep 08, 2020 5.020 5.020 4.850 4.880 39,117 -0.13(-2.59%)
Sep 04, 2020 5.010 5.010 5.010 0 -0.05(-0.99%)
Sep 03, 2020 5.280 5.330 5.050 5.060 80,655 -0.24(-4.53%)
Sep 02, 2020 5.240 5.330 5.210 5.300 29,975 +0.16(+3.11%)
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.