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

Life Bank & Split (TSX: LBS )

7.910 -0.040 (-0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 29, 2019 8.150 8.200 8.090 8.140 44,166 +0.00(+0.00%)
Nov 28, 2019 8.210 8.210 8.130 8.140 20,453 -0.12(-1.45%)
Nov 27, 2019 8.250 8.300 8.250 8.260 52,509 +0.03(+0.36%)
Nov 26, 2019 8.260 8.260 8.200 8.230 40,890 -0.02(-0.24%)
Nov 25, 2019 8.280 8.280 8.210 8.250 34,563 +0.04(+0.49%)
Nov 22, 2019 8.180 8.210 8.180 8.210 31,200 +0.03(+0.37%)
Nov 21, 2019 8.140 8.230 8.110 8.180 49,017 +0.03(+0.37%)
Nov 20, 2019 8.120 8.180 8.120 8.150 18,311 +0.00(+0.00%)
Nov 19, 2019 8.200 8.200 8.120 8.150 28,832 -0.05(-0.61%)
Nov 18, 2019 8.220 8.220 8.180 8.200 30,823 -0.02(-0.24%)
Nov 15, 2019 8.160 8.220 8.150 8.220 25,169 +0.04(+0.49%)
Nov 14, 2019 8.150 8.180 8.100 8.180 28,009 +0.04(+0.49%)
Nov 13, 2019 8.140 8.170 8.100 8.140 25,445 +0.03(+0.37%)
Nov 12, 2019 8.170 8.210 8.100 8.110 45,120 -0.05(-0.61%)
Nov 11, 2019 8.080 8.180 8.070 8.160 24,459 +0.00(+0.00%)
Nov 08, 2019 8.120 8.160 7.970 8.160 46,975 +0.06(+0.74%)
Nov 07, 2019 8.100 8.230 8.100 8.100 78,037 +0.01(+0.12%)
Nov 06, 2019 8.040 8.090 8.020 8.090 57,162 +0.06(+0.75%)
Nov 05, 2019 7.970 8.030 7.970 8.030 90,132 +0.03(+0.37%)
Nov 04, 2019 7.860 8.030 7.860 8.000 55,378 +0.11(+1.39%)
Nov 01, 2019 7.750 7.890 7.750 7.890 25,980 +0.10(+1.28%)
Oct 31, 2019 7.870 7.870 7.760 7.790 9,352 -0.10(-1.27%)
Oct 30, 2019 7.850 7.890 7.760 7.890 37,420 -0.04(-0.50%)
Oct 29, 2019 7.890 7.940 7.890 7.930 13,811 +0.05(+0.63%)
Oct 28, 2019 7.900 7.940 7.870 7.880 44,501 +0.03(+0.38%)
Oct 25, 2019 7.740 7.850 7.730 7.850 39,504 +0.12(+1.55%)
Oct 24, 2019 7.760 7.820 7.720 7.730 25,515 -0.03(-0.39%)
Oct 23, 2019 7.850 7.850 7.730 7.760 51,984 -0.08(-1.02%)
Oct 22, 2019 7.910 7.940 7.840 7.840 48,107 -0.04(-0.51%)
Oct 21, 2019 7.870 7.950 7.870 7.880 21,770 +0.06(+0.77%)
Oct 18, 2019 7.840 7.940 7.790 7.820 33,844 -0.04(-0.51%)
Oct 17, 2019 7.900 7.920 7.800 7.860 46,577 -0.06(-0.76%)
Oct 16, 2019 7.930 7.980 7.880 7.920 45,673 -0.02(-0.25%)
Oct 15, 2019 7.870 7.950 7.850 7.940 62,665 +0.05(+0.63%)
Oct 11, 2019 7.890 7.890 7.890 0 +0.07(+0.90%)
Oct 10, 2019 7.600 7.840 7.600 7.820 59,045 +0.22(+2.89%)
Oct 09, 2019 7.440 7.600 7.420 7.600 31,394 +0.17(+2.29%)
Oct 08, 2019 7.510 7.510 7.350 7.430 52,559 -0.10(-1.33%)
Oct 07, 2019 7.540 7.540 7.430 7.530 20,455 -0.03(-0.40%)
Oct 04, 2019 7.460 7.560 7.450 7.560 34,542 +0.15(+2.02%)
Oct 03, 2019 7.510 7.510 7.270 7.410 31,210 -0.08(-1.07%)
Oct 02, 2019 7.590 7.600 7.260 7.490 90,794 -0.24(-3.10%)
Oct 01, 2019 7.900 7.940 7.660 7.730 70,740 -0.15(-1.90%)
Sep 30, 2019 7.810 7.900 7.810 7.880 41,754 -0.03(-0.38%)
Sep 27, 2019 7.940 7.960 7.890 7.910 63,583 -0.04(-0.50%)
Sep 26, 2019 7.980 8.000 7.900 7.950 82,299 -0.07(-0.87%)
Sep 25, 2019 8.000 8.060 7.980 8.020 41,866 -0.06(-0.74%)
Sep 24, 2019 8.080 8.100 8.000 8.080 24,583 +0.01(+0.12%)
Sep 23, 2019 8.050 8.100 8.030 8.070 42,200 +0.03(+0.37%)
Sep 20, 2019 8.010 8.050 8.000 8.040 39,590 -0.01(-0.12%)
Sep 19, 2019 8.010 8.090 8.000 8.050 84,385 +0.07(+0.88%)
Sep 18, 2019 8.000 8.050 7.890 7.980 57,677 -0.06(-0.75%)
Sep 17, 2019 7.940 8.040 7.940 8.040 49,855 +0.12(+1.52%)
Sep 16, 2019 8.000 8.040 7.910 7.920 27,363 -0.06(-0.75%)
Sep 13, 2019 7.970 8.050 7.960 7.980 45,110 +0.03(+0.38%)
Sep 12, 2019 7.880 7.950 7.840 7.950 37,992 +0.12(+1.53%)
Sep 11, 2019 7.800 7.890 7.720 7.830 72,872 +0.00(+0.00%)
Sep 10, 2019 7.690 7.830 7.640 7.830 45,708 +0.18(+2.35%)
Sep 09, 2019 7.590 7.660 7.530 7.650 60,341 +0.07(+0.92%)
Sep 06, 2019 7.460 7.580 7.390 7.580 54,876 +0.15(+2.02%)
Sep 05, 2019 7.350 7.540 7.350 7.430 65,397 +0.18(+2.48%)
Sep 04, 2019 7.340 7.380 7.250 7.250 34,280 -0.04(-0.55%)
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.