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 (%)
Mar 29, 2018 9.800 9.800 9.800 0 +0.01(+0.10%)
Mar 28, 2018 9.710 9.880 9.650 9.790 43,570 +0.06(+0.62%)
Mar 27, 2018 9.790 9.840 9.700 9.730 30,065 -0.06(-0.61%)
Mar 26, 2018 10.00 10.00 9.720 9.790 66,900 +0.04(+0.41%)
Mar 23, 2018 9.950 9.950 9.750 9.750 75,937 -0.15(-1.52%)
Mar 22, 2018 10.14 10.14 9.900 9.900 75,360 -0.27(-2.65%)
Mar 21, 2018 10.14 10.17 10.05 10.17 21,685 +0.09(+0.89%)
Mar 20, 2018 10.09 10.10 10.06 10.08 18,780 -0.01(-0.10%)
Mar 19, 2018 10.16 10.18 10.00 10.09 65,203 -0.07(-0.69%)
Mar 16, 2018 10.07 10.16 10.07 10.16 15,767 +0.05(+0.49%)
Mar 15, 2018 10.09 10.11 10.07 10.11 19,810 +0.01(+0.10%)
Mar 14, 2018 10.04 10.11 10.01 10.10 22,469 +0.07(+0.70%)
Mar 13, 2018 10.15 10.15 10.00 10.03 40,610 -0.15(-1.47%)
Mar 12, 2018 10.18 10.18 10.08 10.18 25,757 +0.09(+0.89%)
Mar 09, 2018 10.05 10.13 10.03 10.09 19,692 +0.07(+0.70%)
Mar 08, 2018 9.970 10.05 9.960 10.02 46,255 -0.05(-0.50%)
Mar 07, 2018 10.00 10.12 10.00 10.07 23,800 +0.09(+0.90%)
Mar 06, 2018 10.06 10.12 9.980 9.980 25,245 -0.04(-0.40%)
Mar 05, 2018 9.910 10.07 9.850 10.02 45,382 +0.11(+1.11%)
Mar 02, 2018 9.930 9.930 9.780 9.910 25,083 +0.02(+0.20%)
Mar 01, 2018 10.10 10.10 9.800 9.890 53,760 -0.21(-2.08%)
Feb 28, 2018 10.15 10.15 10.07 10.10 20,271 -0.03(-0.30%)
Feb 27, 2018 10.24 10.24 10.10 10.13 39,809 -0.12(-1.17%)
Feb 26, 2018 10.24 10.32 10.24 10.25 71,993 +0.01(+0.10%)
Feb 23, 2018 10.13 10.25 10.10 10.24 71,856 +0.11(+1.09%)
Feb 22, 2018 10.03 10.14 10.00 10.13 35,455 +0.14(+1.40%)
Feb 21, 2018 9.910 10.15 9.890 9.990 36,153 +0.17(+1.73%)
Feb 20, 2018 9.870 9.980 9.800 9.820 35,550 -0.06(-0.61%)
Feb 16, 2018 9.880 9.880 9.880 0 -0.02(-0.20%)
Feb 15, 2018 9.860 9.940 9.770 9.900 38,460 +0.09(+0.92%)
Feb 14, 2018 9.640 9.890 9.620 9.810 13,903 +0.11(+1.13%)
Feb 13, 2018 9.680 9.740 9.550 9.700 32,478 +0.05(+0.52%)
Feb 12, 2018 9.510 9.670 9.500 9.650 28,411 +0.30(+3.21%)
Feb 09, 2018 9.430 9.480 9.000 9.350 75,182 -0.04(-0.43%)
Feb 08, 2018 9.600 9.650 9.380 9.390 32,600 -0.14(-1.47%)
Feb 07, 2018 9.610 9.740 9.450 9.530 35,145 +0.09(+0.95%)
Feb 06, 2018 9.230 9.500 8.760 9.440 93,761 +0.06(+0.64%)
Feb 05, 2018 9.660 9.720 8.700 9.380 192,530 -0.35(-3.60%)
Feb 02, 2018 9.880 9.930 9.510 9.730 72,286 -0.24(-2.41%)
Feb 01, 2018 10.07 10.07 9.850 9.970 62,480 -0.11(-1.09%)
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%)
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.