Labrador Iron Ore Royalty Corporation (LIF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 29.31 | 29.69 | 29.07 | 29.57 | 29.57 | 125,249 |
| 01 May 2024 | 30.01 | 30.04 | 29.36 | 29.42 | 29.42 | 148,300 |
| 30 Apr 2024 | 30.27 | 30.52 | 30.05 | 30.07 | 30.07 | 195,000 |
| 29 Apr 2024 | 30.49 | 30.60 | 30.04 | 30.52 | 30.52 | 127,800 |
| 26 Apr 2024 | 30.51 | 30.94 | 30.32 | 30.50 | 30.50 | 130,700 |
| 25 Apr 2024 | 29.94 | 30.57 | 29.94 | 30.47 | 30.47 | 111,800 |
| 24 Apr 2024 | 30.04 | 30.49 | 30.01 | 30.04 | 30.04 | 150,100 |
| 23 Apr 2024 | 29.92 | 30.08 | 29.80 | 29.89 | 29.89 | 173,500 |
| 22 Apr 2024 | 30.17 | 30.17 | 29.70 | 30.11 | 30.11 | 256,700 |
| 19 Apr 2024 | 30.19 | 30.42 | 30.13 | 30.21 | 30.21 | 58,500 |
| 18 Apr 2024 | 30.29 | 30.76 | 30.05 | 30.37 | 30.37 | 154,000 |
| 17 Apr 2024 | 29.65 | 30.67 | 29.65 | 30.27 | 30.27 | 202,300 |
| 16 Apr 2024 | 29.40 | 29.65 | 29.28 | 29.59 | 29.59 | 79,200 |
| 15 Apr 2024 | 30.65 | 30.73 | 29.75 | 29.92 | 29.92 | 126,800 |
| 12 Apr 2024 | 30.10 | 30.70 | 30.07 | 30.45 | 30.45 | 212,000 |
| 11 Apr 2024 | 29.98 | 29.98 | 29.46 | 29.93 | 29.93 | 113,800 |
| 10 Apr 2024 | 29.60 | 29.98 | 29.40 | 29.89 | 29.89 | 124,800 |
| 09 Apr 2024 | 29.76 | 30.52 | 29.76 | 29.99 | 29.99 | 181,800 |
| 08 Apr 2024 | 29.32 | 29.69 | 29.23 | 29.63 | 29.63 | 172,400 |
| 05 Apr 2024 | 29.24 | 29.50 | 29.00 | 29.21 | 29.21 | 189,800 |
| 04 Apr 2024 | 29.31 | 29.65 | 29.05 | 29.16 | 29.16 | 237,200 |
| 03 Apr 2024 | 28.83 | 29.42 | 28.81 | 29.33 | 29.33 | 235,000 |
| 02 Apr 2024 | 28.66 | 29.05 | 28.52 | 28.82 | 28.82 | 181,300 |
| 01 Apr 2024 | 29.06 | 29.13 | 28.64 | 28.79 | 28.79 | 171,200 |
| 28 Mar 2024 | 29.10 | 29.21 | 28.81 | 28.88 | 28.88 | 184,600 |
| 27 Mar 2024 | 29.09 | 29.33 | 28.95 | 29.03 | 29.03 | 247,500 |
| 27 Mar 2024 | 0.45 Dividend | |||||
| 26 Mar 2024 | 29.40 | 29.72 | 29.30 | 29.50 | 29.05 | 142,700 |
| 25 Mar 2024 | 29.25 | 29.76 | 29.20 | 29.34 | 28.89 | 212,200 |
| 22 Mar 2024 | 29.54 | 29.59 | 29.08 | 29.27 | 28.82 | 155,300 |
| 21 Mar 2024 | 29.61 | 29.92 | 29.42 | 29.58 | 29.13 | 269,000 |
| 20 Mar 2024 | 29.83 | 29.85 | 29.36 | 29.67 | 29.22 | 180,400 |
| 19 Mar 2024 | 29.20 | 29.93 | 29.20 | 29.80 | 29.35 | 287,500 |
| 18 Mar 2024 | 29.30 | 29.68 | 28.92 | 29.22 | 28.77 | 338,400 |
| 15 Mar 2024 | 28.83 | 29.25 | 28.57 | 29.20 | 28.75 | 912,100 |
| 14 Mar 2024 | 29.09 | 29.11 | 28.48 | 28.58 | 28.14 | 267,500 |
| 13 Mar 2024 | 29.85 | 30.74 | 28.80 | 28.84 | 28.40 | 310,000 |
| 12 Mar 2024 | 30.27 | 30.42 | 30.00 | 30.22 | 29.76 | 97,900 |
| 11 Mar 2024 | 30.44 | 30.74 | 29.86 | 30.11 | 29.65 | 327,900 |
| 08 Mar 2024 | 30.77 | 30.85 | 30.33 | 30.65 | 30.18 | 140,000 |
| 07 Mar 2024 | 30.40 | 31.25 | 30.40 | 30.77 | 30.30 | 180,300 |
| 06 Mar 2024 | 30.21 | 30.38 | 30.04 | 30.23 | 29.77 | 77,400 |
| 05 Mar 2024 | 30.12 | 30.30 | 30.00 | 30.02 | 29.56 | 135,600 |
| 04 Mar 2024 | 30.11 | 30.45 | 30.07 | 30.11 | 29.65 | 120,600 |
| 01 Mar 2024 | 30.25 | 30.34 | 30.08 | 30.12 | 29.66 | 91,700 |
| 29 Feb 2024 | 30.09 | 30.28 | 30.00 | 30.25 | 29.79 | 195,600 |
| 28 Feb 2024 | 30.40 | 30.40 | 29.99 | 30.04 | 29.58 | 71,200 |
| 27 Feb 2024 | 30.13 | 30.33 | 30.00 | 30.29 | 29.83 | 141,600 |
| 26 Feb 2024 | 30.26 | 30.42 | 30.00 | 30.08 | 29.62 | 120,400 |
| 23 Feb 2024 | 30.02 | 30.50 | 30.00 | 30.44 | 29.98 | 165,600 |
| 22 Feb 2024 | 30.15 | 30.41 | 30.01 | 30.03 | 29.57 | 75,600 |
| 21 Feb 2024 | 30.29 | 30.29 | 29.85 | 30.10 | 29.64 | 162,000 |
| 20 Feb 2024 | 30.65 | 30.98 | 29.77 | 30.35 | 29.89 | 220,900 |
| 16 Feb 2024 | 30.99 | 31.28 | 30.79 | 31.09 | 30.62 | 103,100 |
| 15 Feb 2024 | 30.51 | 30.93 | 30.50 | 30.82 | 30.35 | 80,200 |
| 14 Feb 2024 | 30.56 | 30.83 | 30.33 | 30.57 | 30.10 | 78,500 |
| 13 Feb 2024 | 30.77 | 30.81 | 30.24 | 30.43 | 29.97 | 94,800 |
| 12 Feb 2024 | 30.70 | 31.08 | 30.68 | 31.07 | 30.60 | 91,900 |
| 09 Feb 2024 | 31.10 | 31.31 | 30.82 | 30.83 | 30.36 | 108,300 |
| 08 Feb 2024 | 31.57 | 31.85 | 31.02 | 31.14 | 30.66 | 131,900 |
| 07 Feb 2024 | 31.66 | 31.72 | 31.37 | 31.63 | 31.15 | 71,000 |
| 06 Feb 2024 | 31.49 | 32.07 | 31.40 | 31.67 | 31.19 | 120,500 |
| 05 Feb 2024 | 32.11 | 32.23 | 31.34 | 31.36 | 30.88 | 143,800 |
| 02 Feb 2024 | 32.73 | 32.73 | 32.30 | 32.37 | 31.88 | 179,600 |
| 01 Feb 2024 | 32.96 | 33.45 | 32.58 | 32.74 | 32.24 | 235,600 |
| 31 Jan 2024 | 33.37 | 33.45 | 32.99 | 33.01 | 32.51 | 82,400 |
| 30 Jan 2024 | 33.01 | 33.45 | 32.75 | 33.42 | 32.91 | 102,000 |
| 29 Jan 2024 | 33.18 | 33.30 | 32.80 | 33.22 | 32.71 | 82,000 |
| 26 Jan 2024 | 33.12 | 33.49 | 33.03 | 33.15 | 32.64 | 120,700 |
| 25 Jan 2024 | 33.24 | 33.26 | 32.63 | 32.91 | 32.41 | 120,800 |
| 24 Jan 2024 | 33.23 | 33.33 | 32.90 | 33.13 | 32.62 | 191,000 |
| 23 Jan 2024 | 32.24 | 32.64 | 32.20 | 32.59 | 32.09 | 183,800 |
| 22 Jan 2024 | 32.41 | 32.41 | 31.96 | 32.04 | 31.55 | 188,100 |
| 19 Jan 2024 | 32.70 | 32.70 | 32.16 | 32.42 | 31.93 | 102,100 |
| 18 Jan 2024 | 32.70 | 32.74 | 32.34 | 32.70 | 32.20 | 112,700 |
| 17 Jan 2024 | 32.96 | 33.02 | 32.43 | 32.70 | 32.20 | 229,900 |
| 16 Jan 2024 | 32.87 | 33.32 | 32.85 | 33.30 | 32.79 | 273,000 |
| 15 Jan 2024 | 32.83 | 33.03 | 32.46 | 33.03 | 32.53 | 84,600 |
| 12 Jan 2024 | 32.50 | 32.96 | 32.29 | 32.95 | 32.45 | 175,700 |
| 11 Jan 2024 | 31.86 | 32.43 | 31.86 | 32.35 | 31.86 | 130,000 |
| 10 Jan 2024 | 31.70 | 31.89 | 31.44 | 31.70 | 31.22 | 161,700 |
| 09 Jan 2024 | 31.94 | 31.98 | 31.67 | 31.77 | 31.29 | 155,900 |
| 08 Jan 2024 | 31.75 | 32.04 | 31.61 | 31.99 | 31.50 | 125,500 |
| 05 Jan 2024 | 31.72 | 31.94 | 31.50 | 31.67 | 31.19 | 91,500 |
| 04 Jan 2024 | 31.61 | 31.89 | 31.60 | 31.86 | 31.37 | 67,000 |
| 03 Jan 2024 | 31.37 | 31.83 | 31.25 | 31.73 | 31.25 | 93,700 |
| 02 Jan 2024 | 31.29 | 32.06 | 31.29 | 31.76 | 31.28 | 90,900 |
| 29 Dec 2023 | 31.95 | 32.01 | 31.64 | 31.90 | 31.41 | 77,400 |
| 28 Dec 2023 | 32.40 | 32.82 | 32.05 | 32.12 | 31.63 | 99,800 |
| 28 Dec 2023 | 0.45 Dividend | |||||
| 27 Dec 2023 | 32.60 | 33.14 | 32.59 | 32.87 | 31.93 | 135,800 |
| 22 Dec 2023 | 32.81 | 32.90 | 32.43 | 32.59 | 31.65 | 169,700 |
| 21 Dec 2023 | 32.41 | 33.15 | 32.41 | 32.77 | 31.83 | 139,200 |
| 20 Dec 2023 | 32.98 | 32.98 | 32.24 | 32.25 | 31.32 | 226,700 |
| 19 Dec 2023 | 32.30 | 33.12 | 32.30 | 33.01 | 32.06 | 189,600 |
| 18 Dec 2023 | 32.72 | 33.19 | 32.24 | 32.35 | 31.42 | 182,000 |
| 15 Dec 2023 | 32.73 | 32.85 | 32.00 | 32.31 | 31.38 | 163,700 |
| 14 Dec 2023 | 32.10 | 32.78 | 32.05 | 32.51 | 31.58 | 176,900 |
| 13 Dec 2023 | 30.87 | 31.85 | 30.87 | 31.81 | 30.90 | 128,600 |
| 12 Dec 2023 | 31.50 | 31.64 | 30.80 | 30.95 | 30.06 | 149,500 |
| *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.