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 30, 2023 7.800 7.800 7.720 7.790 28,846 +0.06(+0.78%)
Nov 29, 2023 7.630 7.750 7.600 7.730 15,064 -0.04(-0.51%)
Nov 28, 2023 7.870 7.870 7.730 7.770 46,656 -0.09(-1.15%)
Nov 27, 2023 7.880 7.980 7.800 7.860 65,878 -0.09(-1.13%)
Nov 24, 2023 7.850 7.950 7.820 7.950 36,588 +0.09(+1.15%)
Nov 23, 2023 7.820 7.890 7.770 7.860 34,493 +0.02(+0.26%)
Nov 22, 2023 7.790 7.850 7.680 7.840 24,709 -0.01(-0.13%)
Nov 21, 2023 7.900 7.900 7.800 7.850 45,327 -0.03(-0.38%)
Nov 20, 2023 7.850 7.900 7.800 7.880 33,443 -0.02(-0.25%)
Nov 17, 2023 7.570 7.900 7.570 7.900 70,311 +0.29(+3.81%)
Nov 16, 2023 7.640 7.650 7.550 7.610 28,952 +0.00(+0.00%)
Nov 15, 2023 7.580 7.700 7.560 7.610 45,696 +0.03(+0.40%)
Nov 14, 2023 7.190 7.590 7.190 7.580 107,015 +0.40(+5.57%)
Nov 13, 2023 7.000 7.190 6.920 7.180 43,310 +0.11(+1.56%)
Nov 10, 2023 6.900 7.110 6.850 7.070 59,960 +0.26(+3.82%)
Nov 09, 2023 6.860 7.050 6.810 6.810 27,667 +0.06(+0.89%)
Nov 08, 2023 6.940 7.000 6.600 6.750 96,313 -0.20(-2.88%)
Nov 07, 2023 6.960 7.020 6.850 6.950 54,999 -0.01(-0.14%)
Nov 06, 2023 6.980 7.000 6.820 6.960 106,975 +0.02(+0.29%)
Nov 03, 2023 6.700 6.960 6.700 6.940 98,029 +0.34(+5.15%)
Nov 02, 2023 6.190 6.780 6.150 6.600 187,774 +0.62(+10.37%)
Nov 01, 2023 6.070 6.360 5.910 5.980 157,201 -0.21(-3.39%)
Oct 31, 2023 6.020 6.290 6.020 6.190 107,813 +0.21(+3.51%)
Oct 30, 2023 5.500 6.100 5.500 5.980 187,695 +0.36(+6.41%)
Oct 27, 2023 6.720 6.720 5.570 5.620 890,268 -1.11(-16.49%)
Oct 26, 2023 6.890 6.890 6.620 6.730 84,619 -0.13(-1.90%)
Oct 25, 2023 7.050 7.160 6.840 6.860 131,893 -0.17(-2.42%)
Oct 24, 2023 7.140 7.140 6.970 7.030 55,114 +0.00(+0.00%)
Oct 23, 2023 7.080 7.240 6.950 7.030 108,304 -0.08(-1.13%)
Oct 20, 2023 7.400 7.400 7.070 7.110 101,913 -0.31(-4.18%)
Oct 19, 2023 7.670 7.670 7.420 7.420 71,567 -0.21(-2.75%)
Oct 18, 2023 7.780 7.810 7.630 7.630 39,028 -0.23(-2.93%)
Oct 17, 2023 7.750 8.050 7.740 7.860 45,016 +0.04(+0.51%)
Oct 16, 2023 7.720 7.850 7.720 7.820 49,948 +0.18(+2.36%)
Oct 13, 2023 7.790 7.810 7.610 7.640 17,953 -0.06(-0.78%)
Oct 12, 2023 7.790 7.810 7.650 7.700 47,151 -0.05(-0.65%)
Oct 11, 2023 7.600 7.840 7.600 7.750 30,938 +0.24(+3.20%)
Oct 10, 2023 7.350 7.530 7.340 7.510 37,736 +0.19(+2.60%)
Oct 06, 2023 7.320 0 -0.07(-0.95%)
Oct 05, 2023 7.310 7.530 7.300 7.390 87,970 +0.15(+2.07%)
Oct 04, 2023 7.100 7.280 7.050 7.240 62,143 +0.16(+2.26%)
Oct 03, 2023 7.450 7.450 7.030 7.080 129,716 -0.40(-5.35%)
Oct 02, 2023 7.900 7.910 7.300 7.480 77,310 -0.41(-5.20%)
Sep 29, 2023 7.970 8.100 7.880 7.890 30,464 -0.15(-1.87%)
Sep 28, 2023 7.950 8.260 7.770 8.040 118,353 +0.14(+1.77%)
Sep 27, 2023 8.090 8.120 7.870 7.900 33,051 -0.15(-1.86%)
Sep 26, 2023 7.980 8.140 7.900 8.050 71,359 +0.02(+0.25%)
Sep 25, 2023 8.060 8.060 7.990 8.030 30,928 +0.03(+0.37%)
Sep 22, 2023 7.960 8.070 7.960 8.000 13,379 +0.02(+0.25%)
Sep 21, 2023 8.050 8.050 7.970 7.980 17,780 -0.08(-0.99%)
Sep 20, 2023 7.970 8.170 7.970 8.060 28,841 +0.02(+0.25%)
Sep 19, 2023 8.130 8.130 7.970 8.040 29,870 -0.09(-1.11%)
Sep 18, 2023 8.130 8.130 8.050 8.130 29,538 +0.04(+0.49%)
Sep 15, 2023 8.040 8.130 8.020 8.090 36,201 +0.08(+1.00%)
Sep 14, 2023 7.920 8.080 7.910 8.010 60,065 +0.10(+1.26%)
Sep 13, 2023 7.740 7.950 7.740 7.910 93,877 +0.16(+2.06%)
Sep 12, 2023 7.620 7.750 7.620 7.750 26,231 +0.05(+0.65%)
Sep 11, 2023 7.680 7.740 7.500 7.700 49,258 +0.23(+3.08%)
Sep 08, 2023 7.030 7.530 6.960 7.470 200,135 +0.30(+4.18%)
Sep 07, 2023 7.510 7.670 7.130 7.170 285,413 -0.54(-7.00%)
Sep 06, 2023 7.900 7.950 7.600 7.710 111,142 -0.31(-3.87%)
Sep 05, 2023 7.980 8.140 7.530 8.020 399,351 +0.01(+0.12%)
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.