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 28, 2017 9.800 9.880 9.760 9.760 12,006 +0.01(+0.10%)
Apr 27, 2017 9.880 9.920 9.750 9.750 19,858 -0.24(-2.40%)
Apr 26, 2017 10.03 10.03 9.920 9.990 11,225 -0.19(-1.87%)
Apr 25, 2017 10.23 10.23 10.14 10.18 12,980 -0.01(-0.10%)
Apr 24, 2017 9.970 10.19 9.970 10.19 71,819 +0.27(+2.72%)
Apr 21, 2017 9.900 9.920 9.840 9.920 19,160 +0.04(+0.40%)
Apr 20, 2017 9.750 9.880 9.720 9.880 22,353 +0.20(+2.07%)
Apr 19, 2017 9.780 9.780 9.670 9.680 9,679 +0.02(+0.21%)
Apr 18, 2017 9.830 9.830 9.630 9.660 31,642 -0.16(-1.63%)
Apr 17, 2017 9.660 9.820 9.600 9.820 37,361 +0.27(+2.83%)
Apr 13, 2017 9.770 9.770 9.510 9.550 45,564 -0.23(-2.35%)
Apr 12, 2017 9.760 9.810 9.710 9.780 17,419 -0.02(-0.20%)
Apr 11, 2017 9.940 9.940 9.740 9.800 25,014 -0.07(-0.71%)
Apr 10, 2017 9.940 9.950 9.870 9.870 12,748 -0.11(-1.10%)
Apr 07, 2017 9.950 9.990 9.930 9.980 5,700 -0.02(-0.20%)
Apr 06, 2017 9.980 10.00 9.890 10.00 7,109 +0.15(+1.52%)
Apr 05, 2017 9.980 10.00 9.850 9.850 13,660 -0.06(-0.61%)
Apr 04, 2017 9.900 9.980 9.900 9.910 8,480 +0.05(+0.51%)
Apr 03, 2017 9.990 9.990 9.760 9.860 22,114 -0.12(-1.20%)
Mar 31, 2017 9.950 9.990 9.870 9.980 11,957 +0.03(+0.30%)
Mar 30, 2017 10.03 10.03 9.800 9.950 19,560 +0.00(+0.00%)
Mar 29, 2017 9.960 10.00 9.950 9.950 12,535 -0.12(-1.19%)
Mar 28, 2017 9.990 10.08 9.900 10.07 13,100 +0.08(+0.80%)
Mar 27, 2017 9.950 10.00 9.450 9.990 50,462 +0.04(+0.40%)
Mar 24, 2017 10.02 10.02 9.900 9.950 14,565 -0.05(-0.50%)
Mar 23, 2017 9.840 10.10 9.730 10.00 17,889 +0.25(+2.56%)
Mar 22, 2017 9.680 9.830 9.500 9.750 42,180 -0.01(-0.10%)
Mar 21, 2017 10.10 10.12 9.700 9.760 83,806 -0.29(-2.89%)
Mar 20, 2017 10.11 10.16 9.980 10.05 48,248 -0.08(-0.79%)
Mar 17, 2017 10.30 10.30 10.10 10.13 42,012 -0.11(-1.07%)
Mar 16, 2017 10.16 10.28 10.16 10.24 6,765 +0.14(+1.39%)
Mar 15, 2017 10.14 10.22 10.10 10.10 15,818 +0.00(+0.00%)
Mar 14, 2017 10.24 10.24 10.06 10.10 12,995 -0.10(-0.98%)
Mar 13, 2017 10.27 10.27 10.15 10.20 18,650 +0.04(+0.39%)
Mar 10, 2017 10.28 10.30 10.00 10.16 22,120 -0.09(-0.88%)
Mar 09, 2017 10.28 10.35 10.25 10.25 9,069 -0.03(-0.29%)
Mar 08, 2017 10.32 10.36 10.28 10.28 22,890 -0.01(-0.10%)
Mar 07, 2017 10.35 10.40 10.29 10.29 27,870 -0.05(-0.48%)
Mar 06, 2017 10.26 10.45 10.25 10.34 30,024 +0.08(+0.78%)
Mar 03, 2017 10.16 10.35 10.15 10.26 14,649 +0.07(+0.69%)
Mar 02, 2017 10.21 10.25 10.19 10.19 5,000 +0.00(+0.00%)
Mar 01, 2017 10.20 10.21 10.15 10.19 30,793 +0.23(+2.31%)
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%)
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.