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 29, 2020 4.090 4.090 3.860 3.980 32,018 -0.14(-3.40%)
May 28, 2020 4.250 4.250 4.010 4.120 31,995 -0.07(-1.67%)
May 27, 2020 4.100 4.250 4.050 4.190 81,383 +0.16(+3.97%)
May 26, 2020 3.650 4.060 3.650 4.030 92,306 +0.51(+14.49%)
May 25, 2020 3.540 3.550 3.460 3.520 45,984 -0.02(-0.56%)
May 22, 2020 3.600 3.720 3.500 3.540 88,985 -0.09(-2.48%)
May 21, 2020 3.840 3.840 3.550 3.630 64,244 -0.20(-5.22%)
May 20, 2020 3.910 3.950 3.820 3.830 67,895 -0.06(-1.54%)
May 19, 2020 3.930 3.980 3.820 3.890 67,867 +0.23(+6.28%)
May 15, 2020 3.660 3.660 3.660 0 -0.14(-3.68%)
May 14, 2020 3.850 3.930 3.680 3.800 37,211 -0.12(-3.06%)
May 13, 2020 4.120 4.120 3.850 3.920 68,432 -0.18(-4.39%)
May 12, 2020 4.120 4.190 4.100 4.100 35,180 -0.06(-1.44%)
May 11, 2020 4.220 4.240 4.100 4.160 35,773 -0.05(-1.19%)
May 08, 2020 4.170 4.230 4.170 4.210 40,250 +0.06(+1.45%)
May 07, 2020 4.170 4.270 4.150 4.150 14,557 -0.01(-0.24%)
May 06, 2020 4.150 4.200 4.120 4.160 23,132 +0.00(+0.00%)
May 05, 2020 4.260 4.320 4.150 4.160 42,558 +0.07(+1.71%)
May 04, 2020 4.150 4.200 4.060 4.090 49,660 -0.10(-2.39%)
May 01, 2020 4.250 4.270 4.070 4.190 82,482 -0.13(-3.01%)
Apr 30, 2020 4.580 4.580 4.250 4.320 79,967 -0.22(-4.85%)
Apr 29, 2020 4.350 4.640 4.320 4.540 151,095 +0.32(+7.58%)
Apr 28, 2020 4.200 4.300 4.160 4.220 59,277 +0.12(+2.93%)
Apr 27, 2020 4.180 4.180 4.040 4.100 65,041 -0.04(-0.97%)
Apr 24, 2020 4.090 4.140 4.040 4.140 35,129 -0.01(-0.24%)
Apr 23, 2020 4.200 4.250 4.040 4.150 30,753 -0.05(-1.19%)
Apr 22, 2020 4.230 4.290 4.140 4.200 83,543 +0.10(+2.44%)
Apr 21, 2020 4.160 4.210 4.050 4.100 79,779 -0.14(-3.30%)
Apr 20, 2020 4.290 4.420 4.150 4.240 48,416 -0.16(-3.64%)
Apr 17, 2020 4.330 4.400 4.260 4.400 94,925 +0.29(+7.06%)
Apr 16, 2020 4.200 4.200 4.040 4.110 65,435 +0.01(+0.24%)
Apr 15, 2020 4.340 4.340 4.020 4.100 105,748 -0.15(-3.53%)
Apr 14, 2020 4.650 4.770 4.250 4.250 99,059 -0.31(-6.80%)
Apr 13, 2020 4.600 4.720 4.500 4.560 57,859 -0.09(-1.94%)
Apr 09, 2020 4.650 4.650 4.650 0 +0.23(+5.20%)
Apr 08, 2020 4.350 4.450 4.300 4.420 76,171 +0.02(+0.45%)
Apr 07, 2020 4.460 4.560 4.310 4.400 124,026 +0.12(+2.80%)
Apr 06, 2020 4.160 4.290 4.080 4.280 82,516 +0.25(+6.20%)
Apr 03, 2020 4.150 4.150 3.810 4.030 81,876 +0.02(+0.50%)
Apr 02, 2020 4.160 4.250 4.000 4.010 41,329 -0.07(-1.72%)
Apr 01, 2020 4.160 4.240 4.050 4.080 80,283 -0.31(-7.06%)
Mar 31, 2020 4.170 4.480 4.170 4.390 141,953 +0.34(+8.40%)
Mar 30, 2020 4.080 4.230 4.010 4.050 42,745 -0.03(-0.74%)
Mar 27, 2020 4.180 4.250 3.980 4.080 94,502 -0.27(-6.21%)
Mar 26, 2020 4.150 4.700 3.960 4.350 204,529 +0.26(+6.36%)
Mar 25, 2020 3.540 4.250 3.400 4.090 251,826 +0.55(+15.54%)
Mar 24, 2020 3.650 3.790 3.390 3.540 151,531 +0.31(+9.60%)
Mar 23, 2020 3.600 3.600 3.150 3.230 143,176 -0.36(-10.03%)
Mar 20, 2020 3.820 4.060 3.530 3.590 148,585 +0.03(+0.84%)
Mar 19, 2020 3.310 3.650 3.310 3.560 112,990 -0.10(-2.73%)
Mar 18, 2020 3.600 3.880 3.440 3.660 141,814 -0.16(-4.19%)
Mar 17, 2020 3.840 4.030 3.650 3.820 144,177 +0.20(+5.52%)
Mar 16, 2020 3.980 3.980 3.250 3.620 392,551 -0.67(-15.62%)
Mar 13, 2020 4.120 4.290 3.620 4.290 475,752 +1.22(+39.74%)
Mar 12, 2020 4.830 4.970 2.900 3.070 1,236,024 -2.41(-43.98%)
Mar 11, 2020 5.650 5.740 5.440 5.480 134,825 -0.29(-5.03%)
Mar 10, 2020 5.580 5.820 5.300 5.770 224,779 +0.90(+18.48%)
Mar 09, 2020 5.330 5.840 4.410 4.870 614,250 -1.37(-21.96%)
Mar 06, 2020 6.260 6.390 6.150 6.240 177,784 -0.34(-5.17%)
Mar 05, 2020 6.850 6.930 6.510 6.580 187,713 -0.46(-6.53%)
Mar 04, 2020 7.060 7.120 6.970 7.040 182,775 +0.04(+0.57%)
Mar 03, 2020 7.620 7.650 6.980 7.000 219,274 -0.36(-4.89%)
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.