Life & Banc Split Corp. (LBS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.69 | 7.74 | 7.65 | 7.73 | 7.73 | 52,500 |
| 03 May 2024 | 7.74 | 7.74 | 7.65 | 7.69 | 7.69 | 46,800 |
| 02 May 2024 | 7.65 | 7.70 | 7.62 | 7.69 | 7.69 | 78,700 |
| 01 May 2024 | 7.60 | 7.67 | 7.60 | 7.64 | 7.64 | 19,100 |
| 30 Apr 2024 | 7.67 | 7.67 | 7.58 | 7.58 | 7.58 | 55,700 |
| 29 Apr 2024 | 7.69 | 7.69 | 7.62 | 7.69 | 7.69 | 53,500 |
| 29 Apr 2024 | 0.1 Dividend | |||||
| 26 Apr 2024 | 7.65 | 7.70 | 7.61 | 7.70 | 7.60 | 71,900 |
| 25 Apr 2024 | 7.59 | 7.61 | 7.49 | 7.57 | 7.47 | 113,100 |
| 24 Apr 2024 | 7.63 | 7.63 | 7.59 | 7.63 | 7.53 | 33,000 |
| 23 Apr 2024 | 7.61 | 7.64 | 7.58 | 7.63 | 7.53 | 52,700 |
| 22 Apr 2024 | 7.57 | 7.63 | 7.48 | 7.55 | 7.45 | 90,800 |
| 19 Apr 2024 | 7.50 | 7.53 | 7.43 | 7.47 | 7.37 | 91,600 |
| 18 Apr 2024 | 7.47 | 7.60 | 7.43 | 7.47 | 7.37 | 311,100 |
| 17 Apr 2024 | 7.83 | 7.94 | 7.67 | 7.68 | 7.58 | 74,900 |
| 16 Apr 2024 | 7.85 | 7.87 | 7.75 | 7.76 | 7.66 | 71,300 |
| 15 Apr 2024 | 8.00 | 8.04 | 7.85 | 7.87 | 7.77 | 111,800 |
| 12 Apr 2024 | 7.99 | 8.00 | 7.92 | 7.95 | 7.85 | 101,200 |
| 11 Apr 2024 | 7.99 | 8.00 | 7.88 | 7.98 | 7.88 | 74,500 |
| 10 Apr 2024 | 8.00 | 8.02 | 7.93 | 7.97 | 7.87 | 76,800 |
| 09 Apr 2024 | 8.02 | 8.05 | 7.94 | 8.01 | 7.91 | 91,500 |
| 08 Apr 2024 | 8.01 | 8.10 | 7.97 | 8.02 | 7.92 | 110,700 |
| 05 Apr 2024 | 7.97 | 8.05 | 7.97 | 8.03 | 7.93 | 30,700 |
| 04 Apr 2024 | 7.96 | 8.06 | 7.95 | 7.98 | 7.88 | 64,400 |
| 03 Apr 2024 | 7.95 | 8.00 | 7.94 | 7.96 | 7.86 | 13,100 |
| 02 Apr 2024 | 7.98 | 8.00 | 7.92 | 7.94 | 7.84 | 51,500 |
| 01 Apr 2024 | 8.02 | 8.04 | 7.98 | 8.02 | 7.92 | 39,200 |
| 28 Mar 2024 | 8.11 | 8.11 | 7.96 | 8.02 | 7.92 | 39,500 |
| 27 Mar 2024 | 8.05 | 8.12 | 8.05 | 8.06 | 7.96 | 15,100 |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 8.14 | 8.22 | 8.08 | 8.13 | 7.93 | 39,300 |
| 25 Mar 2024 | 8.09 | 8.15 | 8.05 | 8.15 | 7.95 | 27,500 |
| 22 Mar 2024 | 8.01 | 8.22 | 8.01 | 8.09 | 7.89 | 30,600 |
| 21 Mar 2024 | 7.97 | 8.07 | 7.97 | 8.04 | 7.84 | 45,700 |
| 20 Mar 2024 | 7.92 | 7.97 | 7.92 | 7.97 | 7.77 | 36,300 |
| 19 Mar 2024 | 7.95 | 7.99 | 7.92 | 7.93 | 7.73 | 38,100 |
| 18 Mar 2024 | 7.91 | 7.95 | 7.88 | 7.95 | 7.75 | 40,100 |
| 15 Mar 2024 | 7.80 | 7.93 | 7.79 | 7.88 | 7.68 | 33,400 |
| 14 Mar 2024 | 7.86 | 7.86 | 7.80 | 7.80 | 7.60 | 30,800 |
| 13 Mar 2024 | 7.82 | 7.88 | 7.82 | 7.85 | 7.65 | 20,800 |
| 12 Mar 2024 | 7.80 | 7.87 | 7.80 | 7.86 | 7.66 | 62,800 |
| 11 Mar 2024 | 7.76 | 7.81 | 7.72 | 7.78 | 7.58 | 51,200 |
| 08 Mar 2024 | 7.77 | 7.81 | 7.77 | 7.79 | 7.59 | 44,000 |
| 07 Mar 2024 | 7.71 | 7.78 | 7.70 | 7.77 | 7.57 | 35,800 |
| 06 Mar 2024 | 7.72 | 7.75 | 7.68 | 7.68 | 7.49 | 28,600 |
| 05 Mar 2024 | 7.68 | 7.74 | 7.67 | 7.70 | 7.51 | 63,000 |
| 04 Mar 2024 | 7.70 | 7.78 | 7.69 | 7.70 | 7.51 | 55,100 |
| 01 Mar 2024 | 7.73 | 7.75 | 7.64 | 7.73 | 7.54 | 55,100 |
| 29 Feb 2024 | 7.74 | 7.79 | 7.72 | 7.75 | 7.56 | 35,800 |
| 28 Feb 2024 | 7.74 | 7.77 | 7.68 | 7.77 | 7.57 | 19,500 |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 7.82 | 7.84 | 7.77 | 7.80 | 7.51 | 71,200 |
| 26 Feb 2024 | 7.83 | 7.84 | 7.75 | 7.79 | 7.50 | 81,100 |
| 23 Feb 2024 | 7.80 | 7.83 | 7.78 | 7.81 | 7.52 | 79,000 |
| 22 Feb 2024 | 7.79 | 7.81 | 7.75 | 7.79 | 7.50 | 42,400 |
| 21 Feb 2024 | 7.78 | 7.82 | 7.68 | 7.72 | 7.43 | 53,600 |
| 20 Feb 2024 | 7.75 | 7.80 | 7.71 | 7.78 | 7.49 | 55,600 |
| 16 Feb 2024 | 7.71 | 7.80 | 7.71 | 7.74 | 7.45 | 61,900 |
| 15 Feb 2024 | 7.72 | 7.80 | 7.67 | 7.69 | 7.40 | 117,000 |
| 14 Feb 2024 | 7.62 | 7.71 | 7.59 | 7.70 | 7.41 | 49,100 |
| 13 Feb 2024 | 7.60 | 7.63 | 7.50 | 7.56 | 7.28 | 67,900 |
| 12 Feb 2024 | 7.61 | 7.68 | 7.59 | 7.64 | 7.35 | 66,500 |
| 09 Feb 2024 | 7.63 | 7.70 | 7.63 | 7.63 | 7.34 | 31,000 |
| 08 Feb 2024 | 7.72 | 7.72 | 7.60 | 7.65 | 7.36 | 23,500 |
| 07 Feb 2024 | 7.73 | 7.73 | 7.57 | 7.66 | 7.37 | 55,000 |
| 06 Feb 2024 | 7.70 | 7.88 | 7.67 | 7.69 | 7.40 | 71,900 |
| 05 Feb 2024 | 7.79 | 7.79 | 7.67 | 7.68 | 7.39 | 41,800 |
| 02 Feb 2024 | 7.85 | 7.85 | 7.72 | 7.77 | 7.48 | 56,000 |
| 01 Feb 2024 | 7.85 | 7.87 | 7.77 | 7.85 | 7.55 | 56,000 |
| 31 Jan 2024 | 7.85 | 7.90 | 7.85 | 7.87 | 7.57 | 27,100 |
| 30 Jan 2024 | 7.87 | 7.94 | 7.85 | 7.90 | 7.60 | 31,900 |
| 30 Jan 2024 | 0.1 Dividend | |||||
| 29 Jan 2024 | 7.94 | 7.97 | 7.90 | 7.94 | 7.55 | 43,400 |
| 26 Jan 2024 | 7.82 | 7.93 | 7.80 | 7.92 | 7.53 | 43,300 |
| 25 Jan 2024 | 7.85 | 7.86 | 7.80 | 7.85 | 7.46 | 40,200 |
| 24 Jan 2024 | 7.80 | 7.90 | 7.79 | 7.83 | 7.44 | 84,200 |
| 23 Jan 2024 | 7.79 | 7.80 | 7.73 | 7.79 | 7.40 | 62,400 |
| 22 Jan 2024 | 7.80 | 7.80 | 7.76 | 7.79 | 7.40 | 40,900 |
| 19 Jan 2024 | 7.75 | 7.80 | 7.72 | 7.72 | 7.34 | 34,400 |
| 18 Jan 2024 | 7.75 | 7.80 | 7.70 | 7.79 | 7.40 | 50,000 |
| 17 Jan 2024 | 7.62 | 7.77 | 7.56 | 7.72 | 7.34 | 72,100 |
| 16 Jan 2024 | 7.66 | 7.71 | 7.60 | 7.69 | 7.31 | 29,200 |
| 15 Jan 2024 | 7.63 | 7.70 | 7.60 | 7.66 | 7.28 | 24,300 |
| 12 Jan 2024 | 7.73 | 7.77 | 7.56 | 7.57 | 7.19 | 123,600 |
| 11 Jan 2024 | 7.85 | 7.87 | 7.74 | 7.74 | 7.35 | 72,100 |
| 10 Jan 2024 | 7.84 | 7.90 | 7.82 | 7.84 | 7.45 | 91,200 |
| 09 Jan 2024 | 7.95 | 7.95 | 7.79 | 7.88 | 7.49 | 80,200 |
| 08 Jan 2024 | 7.86 | 7.96 | 7.85 | 7.96 | 7.56 | 71,900 |
| 05 Jan 2024 | 7.78 | 7.94 | 7.78 | 7.90 | 7.51 | 46,800 |
| 04 Jan 2024 | 7.81 | 7.84 | 7.70 | 7.83 | 7.44 | 73,100 |
| 03 Jan 2024 | 7.75 | 7.80 | 7.71 | 7.80 | 7.41 | 24,800 |
| 02 Jan 2024 | 7.81 | 7.84 | 7.70 | 7.79 | 7.40 | 51,000 |
| 29 Dec 2023 | 7.76 | 7.88 | 7.76 | 7.88 | 7.49 | 31,500 |
| 28 Dec 2023 | 7.81 | 7.88 | 7.76 | 7.80 | 7.41 | 32,800 |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 7.84 | 7.90 | 7.70 | 7.89 | 7.40 | 77,000 |
| 22 Dec 2023 | 7.80 | 7.87 | 7.74 | 7.78 | 7.30 | 96,800 |
| 21 Dec 2023 | 7.83 | 7.87 | 7.76 | 7.82 | 7.34 | 35,400 |
| 20 Dec 2023 | 7.82 | 7.89 | 7.77 | 7.78 | 7.30 | 39,200 |
| 19 Dec 2023 | 7.75 | 7.87 | 7.67 | 7.87 | 7.38 | 100,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.