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

Life Bank & Split (TSX: LBS )

7.810 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 10.10 10.10 9.960 9.960 50,394 -0.15(-1.48%)
Feb 27, 2017 10.06 10.13 9.950 10.11 31,015 +0.01(+0.10%)
Feb 24, 2017 10.36 10.36 10.09 10.10 70,168 -0.40(-3.81%)
Feb 23, 2017 10.51 10.59 10.42 10.50 23,934 +0.03(+0.29%)
Feb 22, 2017 10.57 10.63 10.46 10.47 42,156 +0.02(+0.19%)
Feb 21, 2017 10.40 10.65 10.40 10.45 97,662 +0.05(+0.48%)
Feb 17, 2017 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 16, 2017 10.38 10.40 10.16 10.40 23,081 +0.00(+0.00%)
Feb 15, 2017 10.36 10.40 10.34 10.40 28,236 +0.05(+0.48%)
Feb 14, 2017 10.33 10.37 10.20 10.35 29,002 +0.02(+0.19%)
Feb 13, 2017 10.30 10.38 10.30 10.33 20,321 +0.03(+0.29%)
Feb 10, 2017 10.18 10.30 10.18 10.30 54,886 +0.14(+1.38%)
Feb 09, 2017 10.08 10.20 10.08 10.16 25,817 +0.10(+0.99%)
Feb 08, 2017 9.960 10.07 9.950 10.06 14,878 +0.11(+1.11%)
Feb 07, 2017 9.950 10.00 9.950 9.950 25,521 +0.06(+0.61%)
Feb 06, 2017 9.970 10.00 9.880 9.890 17,125 -0.03(-0.30%)
Feb 03, 2017 9.900 9.980 9.820 9.920 26,619 +0.10(+1.02%)
Feb 02, 2017 9.850 9.920 9.760 9.820 38,226 +0.00(+0.00%)
Feb 01, 2017 9.860 9.930 9.770 9.820 13,139 -0.01(-0.10%)
Jan 31, 2017 9.840 9.850 9.650 9.830 38,065 -0.02(-0.20%)
Jan 30, 2017 10.03 10.03 9.700 9.850 67,300 -0.12(-1.20%)
Jan 27, 2017 10.29 10.29 9.960 9.970 90,797 -0.25(-2.45%)
Jan 26, 2017 10.29 10.35 10.20 10.22 28,854 -0.03(-0.29%)
Jan 25, 2017 10.11 10.25 10.07 10.25 22,743 +0.15(+1.49%)
Jan 24, 2017 9.930 10.10 9.900 10.10 76,113 +0.15(+1.51%)
Jan 23, 2017 10.08 10.08 9.900 9.950 45,279 -0.09(-0.90%)
Jan 20, 2017 9.970 10.10 9.970 10.04 20,555 +0.08(+0.80%)
Jan 19, 2017 9.860 9.960 9.860 9.960 26,226 +0.13(+1.32%)
Jan 18, 2017 9.850 9.890 9.810 9.830 12,256 -0.02(-0.20%)
Jan 17, 2017 9.960 9.960 9.800 9.850 42,334 -0.13(-1.30%)
Jan 16, 2017 10.10 10.10 9.910 9.980 23,257 -0.12(-1.19%)
Jan 13, 2017 10.04 10.14 10.00 10.10 20,687 +0.13(+1.30%)
Jan 12, 2017 10.10 10.10 9.900 9.970 20,633 -0.13(-1.29%)
Jan 11, 2017 9.930 10.10 9.930 10.10 55,921 +0.16(+1.61%)
Jan 10, 2017 9.880 9.980 9.870 9.940 15,945 +0.04(+0.40%)
Jan 09, 2017 10.01 10.01 9.850 9.900 13,528 -0.10(-1.00%)
Jan 06, 2017 10.00 10.04 10.00 10.00 13,395 +0.01(+0.10%)
Jan 05, 2017 10.00 10.05 9.930 9.990 23,003 -0.01(-0.10%)
Jan 04, 2017 9.750 10.07 9.750 10.00 48,146 +0.20(+2.04%)
Jan 03, 2017 9.700 9.870 9.700 9.800 86,976 +0.08(+0.82%)
Dec 30, 2016 9.720 9.720 9.720 0 -0.08(-0.82%)
Dec 29, 2016 9.930 9.930 9.630 9.800 22,032 -0.05(-0.51%)
Dec 28, 2016 10.04 10.04 9.410 9.850 31,715 -0.12(-1.20%)
Dec 23, 2016 9.970 9.970 9.970 0 +0.02(+0.20%)
Dec 22, 2016 9.980 10.00 9.930 9.950 20,627 -0.03(-0.30%)
Dec 21, 2016 10.04 10.06 9.940 9.980 17,306 -0.06(-0.60%)
Dec 20, 2016 9.930 10.06 9.930 10.04 41,330 +0.18(+1.83%)
Dec 19, 2016 9.890 9.950 9.810 9.860 62,327 -0.10(-1.00%)
Dec 16, 2016 10.10 10.15 9.950 9.960 30,160 -0.09(-0.90%)
Dec 15, 2016 10.00 10.10 9.920 10.05 77,581 +0.07(+0.70%)
Dec 14, 2016 9.990 10.03 9.910 9.980 77,360 -0.07(-0.70%)
Dec 13, 2016 9.910 10.05 9.900 10.05 67,868 +0.15(+1.52%)
Dec 12, 2016 9.920 9.960 9.800 9.900 23,568 -0.08(-0.80%)
Dec 09, 2016 9.820 9.990 9.820 9.980 69,813 +0.16(+1.63%)
Dec 08, 2016 9.580 9.820 9.580 9.820 41,310 +0.25(+2.61%)
Dec 07, 2016 9.410 9.570 9.410 9.570 32,090 +0.09(+0.95%)
Dec 06, 2016 9.340 9.490 9.330 9.480 17,104 +0.15(+1.61%)
Dec 05, 2016 9.300 9.390 9.220 9.330 24,781 +0.01(+0.11%)
Dec 02, 2016 9.320 9.330 9.240 9.320 10,212 +0.02(+0.22%)
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.