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 (%)
Apr 30, 2009 5.500 5.610 5.410 5.410 7,300 +0.07(+1.31%)
Apr 29, 2009 5.250 5.550 5.250 5.340 10,617 +0.20(+3.89%)
Apr 28, 2009 5.300 5.310 5.120 5.140 11,900 -0.16(-3.02%)
Apr 27, 2009 5.130 5.590 5.130 5.300 7,050 -0.09(-1.67%)
Apr 24, 2009 5.500 5.500 5.390 5.390 9,000 -0.10(-1.82%)
Apr 23, 2009 5.310 5.490 5.310 5.490 2,580 +0.18(+3.39%)
Apr 22, 2009 5.100 5.500 5.100 5.310 11,900 +0.13(+2.51%)
Apr 21, 2009 5.000 5.400 4.810 5.180 15,700 +0.15(+2.98%)
Apr 20, 2009 5.850 5.850 5.030 5.030 12,350 -0.67(-11.75%)
Apr 17, 2009 5.500 5.750 5.400 5.700 40,065 +0.23(+4.20%)
Apr 16, 2009 5.260 5.500 5.200 5.470 35,750 +0.21(+3.99%)
Apr 15, 2009 5.540 5.540 5.250 5.260 12,217 -0.15(-2.77%)
Apr 14, 2009 5.450 5.500 5.320 5.410 16,240 +0.05(+0.93%)
Apr 13, 2009 5.030 5.400 5.030 5.360 18,357 +0.34(+6.77%)
Apr 09, 2009 5.130 5.050 5.000 5.020 15,300 +0.34(+7.26%)
Apr 08, 2009 4.750 4.850 4.650 4.680 14,500 -0.07(-1.47%)
Apr 07, 2009 4.710 4.850 4.710 4.750 18,570 -0.39(-7.59%)
Apr 06, 2009 5.000 5.140 4.930 5.140 2,300 -0.10(-1.91%)
Apr 03, 2009 5.150 5.240 5.100 5.240 3,730 +0.21(+4.17%)
Apr 02, 2009 4.960 5.430 4.870 5.030 33,700 +0.16(+3.29%)
Apr 01, 2009 4.890 5.000 4.870 4.870 20,322 -0.05(-1.02%)
Mar 31, 2009 4.560 4.930 4.100 4.920 20,370 +0.82(+20.00%)
Mar 30, 2009 4.310 4.650 4.100 4.100 4,400 -0.43(-9.49%)
Mar 26, 2009 4.740 4.750 4.460 4.530 11,875 -0.25(-5.23%)
Mar 25, 2009 5.000 5.000 4.610 4.780 23,150 -0.22(-4.40%)
Mar 24, 2009 4.790 5.000 4.750 5.000 6,617 -0.20(-3.85%)
Mar 23, 2009 4.850 5.200 4.760 5.200 23,350 +0.36(+7.44%)
Mar 20, 2009 4.940 5.100 4.510 4.840 45,000 -0.03(-0.62%)
Mar 19, 2009 4.850 4.950 4.830 4.870 63,625 +0.04(+0.83%)
Mar 18, 2009 4.900 4.910 4.650 4.830 53,664 -0.07(-1.43%)
Mar 17, 2009 4.700 4.900 4.490 4.900 37,289 +0.20(+4.26%)
Mar 16, 2009 4.000 4.750 3.990 4.700 36,020 +0.71(+17.79%)
Mar 13, 2009 3.680 3.990 3.670 3.990 3,625 +0.05(+1.27%)
Mar 12, 2009 3.030 3.980 3.030 3.940 23,800 +0.80(+25.48%)
Mar 11, 2009 2.990 3.250 2.990 3.140 20,100 +0.29(+10.18%)
Mar 10, 2009 2.110 2.850 2.110 2.850 19,500 +0.75(+35.71%)
Mar 09, 2009 2.060 2.100 2.010 2.100 10,450 +0.05(+2.44%)
Mar 06, 2009 2.270 2.440 2.050 2.050 14,720 -0.16(-7.24%)
Mar 05, 2009 2.320 2.320 2.210 2.210 7,488 -0.20(-8.30%)
Mar 04, 2009 2.750 2.750 2.320 2.410 20,090 -0.59(-19.67%)
Mar 02, 2009 2.900 3.000 2.750 3.000 34,850 +0.00(+0.00%)
Feb 27, 2009 3.050 3.320 2.820 3.000 10,534 -0.09(-2.91%)
Feb 26, 2009 2.880 3.240 2.880 3.090 20,350 +0.42(+15.73%)
Feb 25, 2009 2.720 2.730 2.530 2.670 15,525 +0.16(+6.37%)
Feb 24, 2009 2.090 2.520 2.090 2.510 39,448 +0.36(+16.74%)
Feb 23, 2009 2.500 2.500 2.080 2.150 18,115 -0.34(-13.65%)
Feb 20, 2009 2.510 2.760 2.410 2.490 16,000 -0.51(-17.00%)
Feb 19, 2009 2.520 3.000 2.440 3.000 17,208 +0.17(+6.01%)
Feb 18, 2009 3.000 3.000 2.830 2.830 10,054 -0.17(-5.67%)
Feb 17, 2009 3.250 3.250 3.000 3.000 7,133 -0.25(-7.69%)
Feb 13, 2009 3.500 3.500 3.250 3.250 13,190 -0.11(-3.27%)
Feb 12, 2009 3.650 3.650 3.350 3.360 7,500 -0.26(-7.18%)
Feb 11, 2009 4.030 4.040 3.620 3.620 3,815 -0.37(-9.27%)
Feb 10, 2009 4.000 4.010 3.800 3.990 4,600 +0.04(+1.01%)
Feb 09, 2009 4.020 4.060 3.950 3.950 4,050 +0.00(+0.00%)
Feb 06, 2009 3.590 4.030 3.590 3.950 29,250 +0.53(+15.50%)
Feb 05, 2009 3.350 3.420 3.320 3.420 18,300 +0.05(+1.48%)
Feb 04, 2009 3.360 3.450 3.360 3.370 7,200 -0.13(-3.71%)
Feb 03, 2009 3.370 3.500 3.260 3.500 12,375 -0.01(-0.28%)
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.