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 (%)
Aug 31, 2018 9.550 9.550 9.550 0 -0.15(-1.55%)
Aug 30, 2018 9.560 9.800 9.560 9.700 100,925 +0.06(+0.62%)
Aug 29, 2018 9.680 9.690 9.590 9.640 26,322 -0.05(-0.52%)
Aug 28, 2018 9.620 9.730 9.620 9.690 16,019 +0.04(+0.41%)
Aug 27, 2018 9.630 9.750 9.610 9.650 39,275 +0.02(+0.21%)
Aug 24, 2018 9.700 9.710 9.630 9.630 16,418 -0.07(-0.72%)
Aug 23, 2018 9.680 9.750 9.680 9.700 33,967 -0.03(-0.31%)
Aug 22, 2018 9.700 9.750 9.700 9.730 28,745 +0.03(+0.31%)
Aug 21, 2018 9.620 9.710 9.600 9.700 31,758 +0.09(+0.94%)
Aug 20, 2018 9.580 9.640 9.580 9.610 43,095 +0.02(+0.21%)
Aug 17, 2018 9.580 9.590 9.550 9.590 15,585 +0.01(+0.10%)
Aug 16, 2018 9.510 9.580 9.510 9.580 30,132 +0.06(+0.63%)
Aug 15, 2018 9.440 9.520 9.430 9.520 17,424 +0.07(+0.74%)
Aug 14, 2018 9.460 9.490 9.430 9.450 22,708 +0.08(+0.85%)
Aug 13, 2018 9.480 9.480 9.370 9.370 27,653 -0.08(-0.85%)
Aug 10, 2018 9.480 9.480 9.410 9.450 38,173 -0.03(-0.32%)
Aug 09, 2018 9.470 9.490 9.400 9.480 51,062 -0.02(-0.21%)
Aug 08, 2018 9.470 9.520 9.460 9.500 15,310 +0.00(+0.00%)
Aug 07, 2018 9.500 9.560 9.460 9.500 24,369 -0.05(-0.52%)
Aug 03, 2018 9.550 9.550 9.550 0 +0.03(+0.32%)
Aug 02, 2018 9.530 9.540 9.440 9.520 39,539 +0.01(+0.11%)
Aug 01, 2018 9.550 9.560 9.500 9.510 18,300 -0.02(-0.21%)
Jul 31, 2018 9.550 9.560 9.460 9.530 36,702 -0.03(-0.31%)
Jul 30, 2018 9.560 9.600 9.520 9.560 25,330 -0.03(-0.31%)
Jul 27, 2018 9.600 9.610 9.550 9.590 43,421 +0.04(+0.42%)
Jul 26, 2018 9.520 9.610 9.520 9.550 22,905 -0.01(-0.10%)
Jul 25, 2018 9.560 9.560 9.500 9.560 50,585 +0.05(+0.53%)
Jul 24, 2018 9.520 9.550 9.500 9.510 47,451 -0.03(-0.31%)
Jul 23, 2018 9.550 9.560 9.500 9.540 31,996 -0.02(-0.21%)
Jul 20, 2018 9.570 9.570 9.460 9.560 35,318 +0.00(+0.00%)
Jul 19, 2018 9.550 9.560 9.410 9.560 32,978 +0.06(+0.63%)
Jul 18, 2018 9.590 9.590 9.460 9.500 51,616 +0.00(+0.00%)
Jul 17, 2018 9.510 9.540 9.470 9.500 26,411 +0.00(+0.00%)
Jul 16, 2018 9.480 9.540 9.450 9.500 13,180 +0.10(+1.06%)
Jul 13, 2018 9.390 9.450 9.390 9.400 22,285 -0.02(-0.21%)
Jul 12, 2018 9.450 9.450 9.400 9.420 40,621 -0.02(-0.21%)
Jul 11, 2018 9.550 9.550 9.370 9.440 36,615 -0.12(-1.26%)
Jul 10, 2018 9.500 9.560 9.420 9.560 36,850 +0.03(+0.31%)
Jul 09, 2018 9.470 9.540 9.400 9.530 25,566 +0.08(+0.85%)
Jul 06, 2018 9.400 9.460 9.380 9.450 35,920 +0.07(+0.75%)
Jul 05, 2018 9.430 9.440 9.360 9.380 69,186 -0.07(-0.74%)
Jul 04, 2018 9.470 9.470 9.330 9.450 17,295 +0.02(+0.21%)
Jul 03, 2018 9.390 9.440 9.360 9.430 45,845 +0.04(+0.43%)
Jun 29, 2018 9.390 9.390 9.390 0 +0.00(+0.00%)
Jun 28, 2018 9.480 9.520 9.390 9.390 99,149 -0.19(-1.98%)
Jun 27, 2018 9.570 9.580 9.570 9.580 36,713 +0.02(+0.21%)
Jun 26, 2018 9.560 9.590 9.560 9.560 18,651 +0.03(+0.31%)
Jun 25, 2018 9.600 9.600 9.490 9.530 51,999 -0.05(-0.52%)
Jun 22, 2018 9.540 9.600 9.540 9.580 96,384 +0.04(+0.42%)
Jun 21, 2018 9.570 9.580 9.520 9.540 188,870 +0.02(+0.21%)
Jun 20, 2018 9.600 9.600 9.510 9.520 680,244 -0.43(-4.32%)
Jun 19, 2018 9.950 9.990 9.910 9.950 18,495 -0.04(-0.40%)
Jun 18, 2018 9.950 10.00 9.910 9.990 10,675 +0.03(+0.30%)
Jun 15, 2018 9.900 9.870 9.960 18,984 +0.06(+0.61%)
Jun 14, 2018 9.920 10.03 9.870 9.900 35,729 -0.02(-0.20%)
Jun 13, 2018 9.900 9.950 9.860 9.920 18,030 +0.04(+0.40%)
Jun 12, 2018 10.00 10.00 9.850 9.880 25,441 -0.04(-0.40%)
Jun 11, 2018 9.850 9.940 9.850 9.920 32,728 +0.05(+0.51%)
Jun 08, 2018 9.850 9.880 9.820 9.870 30,500 +0.02(+0.20%)
Jun 07, 2018 9.860 9.920 9.850 9.850 36,050 +0.03(+0.31%)
Jun 06, 2018 9.860 9.860 9.750 9.820 18,440 +0.01(+0.10%)
Jun 05, 2018 9.830 9.840 9.780 9.810 45,903 +0.01(+0.10%)
Jun 04, 2018 9.870 9.870 9.800 9.800 39,247 -0.04(-0.41%)
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.