Skip to main content

Life Bank & Split (TSX: LBS )

7.560 -0.050 (-0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.170 4.480 4.170 4.390 141,953 +0.34(+8.40%)
Mar 30, 2020 4.080 4.230 4.010 4.050 42,745 -0.03(-0.74%)
Mar 27, 2020 4.180 4.250 3.980 4.080 94,502 -0.27(-6.21%)
Mar 26, 2020 4.150 4.700 3.960 4.350 204,529 +0.26(+6.36%)
Mar 25, 2020 3.540 4.250 3.400 4.090 251,826 +0.55(+15.54%)
Mar 24, 2020 3.650 3.790 3.390 3.540 151,531 +0.31(+9.60%)
Mar 23, 2020 3.600 3.600 3.150 3.230 143,176 -0.36(-10.03%)
Mar 20, 2020 3.820 4.060 3.530 3.590 148,585 +0.03(+0.84%)
Mar 19, 2020 3.310 3.650 3.310 3.560 112,990 -0.10(-2.73%)
Mar 18, 2020 3.600 3.880 3.440 3.660 141,814 -0.16(-4.19%)
Mar 17, 2020 3.840 4.030 3.650 3.820 144,177 +0.20(+5.52%)
Mar 16, 2020 3.980 3.980 3.250 3.620 392,551 -0.67(-15.62%)
Mar 13, 2020 4.120 4.290 3.620 4.290 475,752 +1.22(+39.74%)
Mar 12, 2020 4.830 4.970 2.900 3.070 1,236,024 -2.41(-43.98%)
Mar 11, 2020 5.650 5.740 5.440 5.480 134,825 -0.29(-5.03%)
Mar 10, 2020 5.580 5.820 5.300 5.770 224,779 +0.90(+18.48%)
Mar 09, 2020 5.330 5.840 4.410 4.870 614,250 -1.37(-21.96%)
Mar 06, 2020 6.260 6.390 6.150 6.240 177,784 -0.34(-5.17%)
Mar 05, 2020 6.850 6.930 6.510 6.580 187,713 -0.46(-6.53%)
Mar 04, 2020 7.060 7.120 6.970 7.040 182,775 +0.04(+0.57%)
Mar 03, 2020 7.620 7.650 6.980 7.000 219,274 -0.36(-4.89%)
Mar 02, 2020 6.780 7.360 6.640 7.360 119,282 +0.51(+7.45%)
Feb 28, 2020 6.870 7.250 6.520 6.850 322,952 -0.37(-5.12%)
Feb 27, 2020 7.300 7.300 6.740 7.220 138,304 -0.29(-3.86%)
Feb 26, 2020 7.570 7.700 7.510 7.510 161,571 -0.10(-1.31%)
Feb 25, 2020 8.080 8.080 7.510 7.610 215,753 -0.46(-5.70%)
Feb 24, 2020 8.160 8.160 7.950 8.070 167,285 -0.24(-2.89%)
Feb 21, 2020 8.320 8.320 8.280 8.310 38,176 +0.00(+0.00%)
Feb 20, 2020 8.260 8.330 8.250 8.310 38,716 +0.00(+0.00%)
Feb 19, 2020 8.330 8.370 8.280 8.310 32,558 +0.00(+0.00%)
Feb 18, 2020 8.330 8.330 8.230 8.310 90,765 +0.00(+0.00%)
Feb 14, 2020 8.310 8.310 8.310 0 -0.03(-0.36%)
Feb 13, 2020 8.480 8.480 8.330 8.340 30,905 -0.09(-1.07%)
Feb 12, 2020 8.550 8.550 8.420 8.430 75,517 -0.06(-0.71%)
Feb 11, 2020 8.420 8.550 8.420 8.490 59,795 +0.08(+0.95%)
Feb 10, 2020 8.410 8.420 8.350 8.410 23,547 +0.03(+0.36%)
Feb 07, 2020 8.420 8.420 8.300 8.380 29,530 -0.06(-0.71%)
Feb 06, 2020 8.420 8.450 8.410 8.440 58,114 +0.05(+0.60%)
Feb 05, 2020 8.340 8.400 8.340 8.390 84,360 +0.08(+0.96%)
Feb 04, 2020 8.290 8.350 8.290 8.310 46,230 +0.08(+0.97%)
Feb 03, 2020 8.180 8.290 8.180 8.230 41,660 +0.09(+1.11%)
Jan 31, 2020 8.230 8.230 8.130 8.140 125,444 -0.11(-1.33%)
Jan 30, 2020 8.300 8.330 8.210 8.250 61,061 -0.15(-1.79%)
Jan 29, 2020 8.420 8.470 8.400 8.400 59,616 -0.05(-0.59%)
Jan 28, 2020 8.350 8.490 8.340 8.450 50,844 +0.16(+1.93%)
Jan 27, 2020 8.260 8.340 8.200 8.290 74,124 -0.18(-2.13%)
Jan 24, 2020 8.480 8.480 8.400 8.470 53,613 -0.01(-0.12%)
Jan 23, 2020 8.440 8.480 8.350 8.480 67,383 +0.04(+0.47%)
Jan 22, 2020 8.430 8.470 8.370 8.440 41,130 +0.07(+0.84%)
Jan 21, 2020 8.480 8.480 8.360 8.370 52,282 -0.09(-1.06%)
Jan 20, 2020 8.350 8.470 8.320 8.460 53,818 +0.08(+0.95%)
Jan 17, 2020 8.290 8.390 8.290 8.380 52,577 +0.10(+1.21%)
Jan 16, 2020 8.260 8.290 8.240 8.280 46,413 +0.03(+0.36%)
Jan 15, 2020 8.230 8.290 8.220 8.250 28,429 +0.01(+0.12%)
Jan 14, 2020 8.190 8.240 8.190 8.240 23,460 +0.05(+0.61%)
Jan 13, 2020 8.230 8.230 8.150 8.190 39,056 +0.05(+0.61%)
Jan 10, 2020 8.190 8.190 8.110 8.140 55,638 -0.06(-0.73%)
Jan 09, 2020 8.110 8.210 8.110 8.200 54,337 +0.09(+1.11%)
Jan 08, 2020 8.050 8.180 8.050 8.110 90,358 +0.06(+0.75%)
Jan 07, 2020 7.940 8.060 7.930 8.050 39,117 +0.09(+1.13%)
Jan 06, 2020 7.940 7.980 7.860 7.960 75,807 +0.03(+0.38%)
Jan 03, 2020 7.970 7.970 7.890 7.930 32,855 -0.07(-0.88%)
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.