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 (%)
Sep 29, 2017 9.850 9.850 9.810 9.830 119,918 -0.02(-0.20%)
Sep 28, 2017 9.880 9.880 9.830 9.850 109,764 -0.11(-1.10%)
Sep 27, 2017 9.920 9.970 9.890 9.960 144,183 +0.06(+0.61%)
Sep 26, 2017 9.870 9.970 9.860 9.900 412,847 -0.22(-2.17%)
Sep 25, 2017 10.11 10.14 10.07 10.12 19,260 +0.02(+0.20%)
Sep 22, 2017 10.01 10.13 10.01 10.10 14,440 +0.02(+0.20%)
Sep 21, 2017 9.970 10.12 9.910 10.08 42,879 +0.09(+0.90%)
Sep 20, 2017 9.910 9.990 9.850 9.990 30,785 +0.06(+0.60%)
Sep 19, 2017 9.890 9.930 9.890 9.930 2,358 +0.03(+0.30%)
Sep 18, 2017 9.940 9.960 9.840 9.900 16,609 +0.01(+0.10%)
Sep 15, 2017 9.900 9.900 9.810 9.890 14,638 -0.02(-0.20%)
Sep 14, 2017 9.890 9.980 9.850 9.910 19,653 -0.05(-0.50%)
Sep 13, 2017 9.890 9.960 9.820 9.960 20,902 +0.09(+0.91%)
Sep 12, 2017 9.860 9.870 9.840 9.870 22,316 +0.01(+0.10%)
Sep 11, 2017 9.750 9.880 9.750 9.860 22,618 +0.11(+1.13%)
Sep 08, 2017 9.720 9.800 9.720 9.750 15,457 +0.05(+0.52%)
Sep 07, 2017 9.860 9.890 9.670 9.700 36,798 -0.18(-1.82%)
Sep 06, 2017 9.710 9.900 9.710 9.880 20,758 +0.09(+0.92%)
Sep 05, 2017 9.950 9.950 9.700 9.790 27,555 -0.17(-1.71%)
Sep 01, 2017 9.900 9.970 9.890 9.960 17,420 +0.10(+1.01%)
Aug 31, 2017 9.770 9.900 9.760 9.860 8,310 +0.11(+1.13%)
Aug 30, 2017 9.840 9.880 9.710 9.750 23,400 +0.04(+0.41%)
Aug 29, 2017 9.800 9.840 9.710 9.710 10,639 -0.11(-1.12%)
Aug 28, 2017 9.850 9.900 9.700 9.820 26,429 -0.08(-0.81%)
Aug 25, 2017 9.850 9.930 9.850 9.900 20,740 +0.06(+0.61%)
Aug 24, 2017 10.00 10.00 9.840 9.840 33,744 -0.08(-0.81%)
Aug 23, 2017 9.900 10.00 9.900 9.920 9,900 +0.00(+0.00%)
Aug 22, 2017 9.860 9.980 9.860 9.920 20,794 +0.04(+0.40%)
Aug 21, 2017 9.900 9.920 9.840 9.880 7,984 +0.03(+0.30%)
Aug 18, 2017 9.900 9.900 9.840 9.850 9,210 -0.03(-0.30%)
Aug 17, 2017 9.990 10.00 9.870 9.880 16,103 -0.07(-0.70%)
Aug 16, 2017 10.00 10.00 9.900 9.950 13,900 -0.01(-0.10%)
Aug 15, 2017 9.950 10.00 9.860 9.960 25,225 +0.03(+0.30%)
Aug 14, 2017 9.980 10.00 9.910 9.930 22,350 +0.09(+0.91%)
Aug 11, 2017 9.850 9.850 9.800 9.840 11,892 -0.06(-0.61%)
Aug 10, 2017 10.07 10.07 9.900 9.900 24,136 -0.17(-1.69%)
Aug 09, 2017 10.11 10.14 10.07 10.07 11,302 -0.13(-1.27%)
Aug 08, 2017 10.10 10.20 10.07 10.20 21,212 +0.12(+1.19%)
Aug 04, 2017 10.11 10.15 10.07 10.08 10,726 +0.03(+0.30%)
Aug 03, 2017 10.07 10.12 10.05 10.05 11,807 -0.04(-0.40%)
Aug 02, 2017 10.07 10.15 10.00 10.09 8,457 +0.04(+0.40%)
Aug 01, 2017 10.09 10.09 9.950 10.05 11,768 -0.05(-0.50%)
Jul 31, 2017 9.860 10.15 9.860 10.10 19,271 +0.24(+2.43%)
Jul 28, 2017 10.00 10.00 9.850 9.860 15,240 -0.09(-0.90%)
Jul 27, 2017 10.11 10.15 9.950 9.950 13,790 -0.25(-2.45%)
Jul 26, 2017 10.23 10.23 10.13 10.20 10,592 -0.02(-0.20%)
Jul 25, 2017 10.18 10.23 10.15 10.22 21,027 +0.03(+0.29%)
Jul 24, 2017 10.16 10.19 10.14 10.19 15,049 +0.05(+0.49%)
Jul 21, 2017 10.15 10.18 10.05 10.14 17,851 -0.05(-0.49%)
Jul 20, 2017 10.15 10.19 10.07 10.19 9,330 +0.04(+0.39%)
Jul 19, 2017 10.17 10.17 10.06 10.15 30,060 +0.02(+0.20%)
Jul 18, 2017 10.13 10.15 10.12 10.13 4,359 +0.01(+0.10%)
Jul 17, 2017 10.15 10.19 10.05 10.12 21,159 +0.00(+0.00%)
Jul 14, 2017 10.10 10.15 10.09 10.12 7,413 +0.05(+0.50%)
Jul 13, 2017 10.08 10.11 10.00 10.07 10,742 +0.02(+0.20%)
Jul 12, 2017 10.19 10.19 10.00 10.05 19,759 -0.08(-0.79%)
Jul 11, 2017 10.03 10.13 9.980 10.13 23,510 +0.09(+0.90%)
Jul 10, 2017 9.900 10.06 9.900 10.04 23,705 +0.09(+0.90%)
Jul 07, 2017 9.850 9.960 9.850 9.950 7,774 +0.08(+0.81%)
Jul 06, 2017 9.890 9.970 9.840 9.870 6,328 -0.10(-1.00%)
Jul 05, 2017 9.890 9.970 9.860 9.970 47,620 +0.12(+1.22%)
Jul 04, 2017 9.770 9.850 9.750 9.850 13,980 +0.10(+1.03%)
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.