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, 2017 9.310 9.340 9.200 9.230 12,680 -0.08(-0.86%)
May 30, 2017 9.300 9.310 9.150 9.310 11,440 -0.04(-0.43%)
May 29, 2017 9.250 9.350 9.150 9.350 10,360 +0.05(+0.54%)
May 26, 2017 9.350 9.370 9.300 9.300 19,762 +0.00(+0.00%)
May 25, 2017 9.350 9.410 9.300 9.300 21,912 +0.01(+0.11%)
May 24, 2017 9.390 9.400 9.250 9.290 43,013 -0.14(-1.48%)
May 23, 2017 9.390 9.440 9.330 9.430 9,965 +0.18(+1.95%)
May 19, 2017 9.120 9.330 9.120 9.250 22,265 +0.13(+1.43%)
May 18, 2017 9.000 9.150 9.000 9.120 55,092 +0.12(+1.33%)
May 17, 2017 9.330 9.330 9.000 9.000 66,715 -0.40(-4.26%)
May 16, 2017 9.480 9.570 9.390 9.400 28,472 -0.06(-0.63%)
May 15, 2017 9.320 9.460 9.320 9.460 12,155 +0.15(+1.61%)
May 12, 2017 9.510 9.510 9.200 9.310 86,431 -0.20(-2.10%)
May 11, 2017 9.680 9.680 9.510 9.510 34,894 -0.17(-1.76%)
May 10, 2017 9.640 9.690 9.530 9.680 47,139 +0.07(+0.73%)
May 09, 2017 9.840 9.840 9.610 9.610 31,677 -0.18(-1.84%)
May 08, 2017 9.780 9.800 9.730 9.790 12,690 +0.01(+0.10%)
May 05, 2017 9.700 9.780 9.670 9.780 30,584 +0.11(+1.14%)
May 04, 2017 9.780 9.800 9.600 9.670 26,700 -0.06(-0.62%)
May 03, 2017 9.720 9.730 9.610 9.730 26,318 +0.11(+1.14%)
May 02, 2017 9.710 9.720 9.620 9.620 7,803 -0.08(-0.82%)
May 01, 2017 9.840 9.840 9.550 9.700 32,164 -0.06(-0.61%)
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%)
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.