Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Life Bank & Split (TSX: LBS )

7.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2018 9.820 9.840 9.760 9.800 15,380 -0.01(-0.10%)
May 30, 2018 9.890 9.950 9.680 9.810 21,988 -0.06(-0.61%)
May 29, 2018 10.04 10.04 9.850 9.870 71,035 -0.18(-1.79%)
May 28, 2018 10.05 10.14 9.950 10.05 19,257 +0.00(+0.00%)
May 25, 2018 10.03 10.07 10.00 10.05 7,231 +0.01(+0.10%)
May 24, 2018 10.19 10.19 10.00 10.04 56,711 -0.06(-0.59%)
May 23, 2018 10.16 10.17 10.10 10.10 11,330 -0.05(-0.49%)
May 22, 2018 10.19 10.21 10.13 10.15 19,587 +0.02(+0.20%)
May 18, 2018 10.13 10.13 10.13 0 -0.01(-0.10%)
May 17, 2018 10.11 10.18 10.11 10.14 18,175 -0.02(-0.20%)
May 16, 2018 10.06 10.18 10.06 10.16 9,081 +0.11(+1.09%)
May 15, 2018 10.06 10.11 10.05 10.05 19,857 -0.05(-0.50%)
May 14, 2018 10.02 10.22 10.02 10.10 65,089 +0.11(+1.10%)
May 11, 2018 10.00 10.00 9.920 9.990 17,194 +0.01(+0.10%)
May 10, 2018 9.960 10.00 9.950 9.980 20,881 +0.06(+0.60%)
May 09, 2018 9.900 9.920 9.790 9.920 35,970 +0.02(+0.20%)
May 08, 2018 9.900 9.920 9.800 9.900 21,400 +0.05(+0.51%)
May 07, 2018 9.850 9.950 9.850 9.850 41,125 +0.02(+0.20%)
May 04, 2018 9.850 9.880 9.800 9.830 25,634 +0.03(+0.31%)
May 03, 2018 9.900 9.900 9.800 9.800 12,966 -0.04(-0.41%)
May 02, 2018 9.840 9.900 9.820 9.840 14,719 +0.04(+0.41%)
May 01, 2018 9.900 9.900 9.760 9.800 31,070 -0.09(-0.91%)
Apr 30, 2018 9.890 9.890 9.820 9.890 21,753 +0.04(+0.41%)
Apr 27, 2018 9.800 9.860 9.800 9.850 16,795 +0.00(+0.00%)
Apr 26, 2018 9.800 9.850 9.800 9.850 12,060 +0.05(+0.51%)
Apr 25, 2018 9.790 9.800 9.710 9.800 18,168 +0.00(+0.00%)
Apr 24, 2018 9.800 9.850 9.750 9.800 50,048 +0.05(+0.51%)
Apr 23, 2018 9.750 9.830 9.750 9.750 55,754 -0.01(-0.10%)
Apr 20, 2018 9.680 9.760 9.680 9.760 18,590 +0.10(+1.04%)
Apr 19, 2018 9.710 9.710 9.620 9.660 37,708 -0.05(-0.51%)
Apr 18, 2018 9.690 9.790 9.640 9.710 34,481 +0.06(+0.62%)
Apr 17, 2018 9.610 9.720 9.500 9.650 87,566 +0.06(+0.63%)
Apr 16, 2018 9.600 9.600 9.540 9.590 29,684 +0.15(+1.59%)
Apr 13, 2018 9.670 9.690 9.440 9.440 26,452 -0.20(-2.07%)
Apr 12, 2018 9.670 9.840 9.640 9.640 12,734 -0.04(-0.41%)
Apr 11, 2018 9.720 9.790 9.680 9.680 28,747 -0.05(-0.51%)
Apr 10, 2018 9.680 9.750 9.640 9.730 37,826 +0.10(+1.04%)
Apr 09, 2018 9.710 9.710 9.550 9.630 43,150 +0.09(+0.94%)
Apr 06, 2018 9.830 9.850 9.540 9.540 41,686 -0.28(-2.85%)
Apr 05, 2018 9.660 9.880 9.600 9.820 41,080 +0.17(+1.76%)
Apr 04, 2018 9.630 9.650 9.190 9.650 119,569 +0.00(+0.00%)
Apr 03, 2018 9.750 9.780 9.640 9.650 33,565 -0.09(-0.92%)
Apr 02, 2018 9.890 9.900 9.650 9.740 51,893 -0.06(-0.61%)
Mar 29, 2018 9.800 9.800 9.800 0 +0.01(+0.10%)
Mar 28, 2018 9.710 9.880 9.650 9.790 43,570 +0.06(+0.62%)
Mar 27, 2018 9.790 9.840 9.700 9.730 30,065 -0.06(-0.61%)
Mar 26, 2018 10.00 10.00 9.720 9.790 66,900 +0.04(+0.41%)
Mar 23, 2018 9.950 9.950 9.750 9.750 75,937 -0.15(-1.52%)
Mar 22, 2018 10.14 10.14 9.900 9.900 75,360 -0.27(-2.65%)
Mar 21, 2018 10.14 10.17 10.05 10.17 21,685 +0.09(+0.89%)
Mar 20, 2018 10.09 10.10 10.06 10.08 18,780 -0.01(-0.10%)
Mar 19, 2018 10.16 10.18 10.00 10.09 65,203 -0.07(-0.69%)
Mar 16, 2018 10.07 10.16 10.07 10.16 15,767 +0.05(+0.49%)
Mar 15, 2018 10.09 10.11 10.07 10.11 19,810 +0.01(+0.10%)
Mar 14, 2018 10.04 10.11 10.01 10.10 22,469 +0.07(+0.70%)
Mar 13, 2018 10.15 10.15 10.00 10.03 40,610 -0.15(-1.47%)
Mar 12, 2018 10.18 10.18 10.08 10.18 25,757 +0.09(+0.89%)
Mar 09, 2018 10.05 10.13 10.03 10.09 19,692 +0.07(+0.70%)
Mar 08, 2018 9.970 10.05 9.960 10.02 46,255 -0.05(-0.50%)
Mar 07, 2018 10.00 10.12 10.00 10.07 23,800 +0.09(+0.90%)
Mar 06, 2018 10.06 10.12 9.980 9.980 25,245 -0.04(-0.40%)
Mar 05, 2018 9.910 10.07 9.850 10.02 45,382 +0.11(+1.11%)
Mar 02, 2018 9.930 9.930 9.780 9.910 25,083 +0.02(+0.20%)
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.