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

Life Bank & Split (TSX: LBS )

7.810 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 (%)
Mar 29, 2019 7.820 7.820 7.700 7.710 74,095 -0.04(-0.52%)
Mar 28, 2019 7.870 7.870 7.730 7.750 234,752 -0.40(-4.91%)
Mar 27, 2019 8.220 8.340 8.140 8.150 26,195 -0.08(-0.97%)
Mar 26, 2019 8.120 8.350 8.120 8.230 57,867 +0.11(+1.35%)
Mar 25, 2019 8.300 8.300 8.000 8.120 120,596 -0.20(-2.40%)
Mar 22, 2019 8.560 8.560 8.310 8.320 72,340 -0.19(-2.23%)
Mar 21, 2019 8.510 8.540 8.360 8.510 49,342 +0.02(+0.24%)
Mar 20, 2019 8.460 8.580 8.430 8.490 38,647 +0.03(+0.35%)
Mar 19, 2019 8.550 8.600 8.450 8.460 72,647 -0.09(-1.05%)
Mar 18, 2019 8.490 8.600 8.490 8.550 67,782 +0.10(+1.18%)
Mar 15, 2019 8.480 8.480 8.390 8.450 30,754 +0.06(+0.72%)
Mar 14, 2019 8.590 8.630 8.350 8.390 96,207 -0.19(-2.21%)
Mar 13, 2019 8.440 8.600 8.440 8.580 27,502 +0.15(+1.78%)
Mar 12, 2019 8.290 8.450 8.290 8.430 50,314 +0.21(+2.55%)
Mar 11, 2019 8.120 8.300 8.100 8.220 42,505 +0.12(+1.48%)
Mar 08, 2019 8.240 8.240 7.900 8.100 89,990 -0.15(-1.82%)
Mar 07, 2019 8.450 8.450 8.210 8.250 63,759 -0.20(-2.37%)
Mar 06, 2019 8.460 8.510 8.380 8.450 41,750 +0.03(+0.36%)
Mar 05, 2019 8.310 8.420 8.310 8.420 23,801 +0.10(+1.20%)
Mar 04, 2019 8.410 8.430 8.280 8.320 43,826 +0.07(+0.85%)
Mar 01, 2019 8.430 8.500 8.250 8.250 49,101 -0.09(-1.08%)
Feb 28, 2019 8.690 8.690 8.310 8.340 132,948 -0.38(-4.36%)
Feb 27, 2019 8.750 8.750 8.570 8.720 42,339 -0.11(-1.25%)
Feb 26, 2019 8.800 8.950 8.760 8.830 93,368 -0.02(-0.23%)
Feb 25, 2019 8.760 8.900 8.760 8.850 84,703 +0.09(+1.03%)
Feb 22, 2019 8.700 8.780 8.650 8.760 120,714 +0.10(+1.15%)
Feb 21, 2019 8.650 8.750 8.540 8.660 77,113 +0.02(+0.23%)
Feb 20, 2019 8.490 8.680 8.490 8.640 86,446 +0.19(+2.25%)
Feb 19, 2019 8.440 8.470 8.350 8.450 43,024 +0.10(+1.20%)
Feb 15, 2019 8.350 8.350 8.350 0 +0.16(+1.95%)
Feb 14, 2019 8.170 8.280 8.140 8.190 38,241 +0.00(+0.00%)
Feb 13, 2019 8.300 8.300 8.120 8.190 36,435 -0.05(-0.61%)
Feb 12, 2019 8.100 8.340 8.040 8.240 82,823 +0.15(+1.85%)
Feb 11, 2019 8.110 8.170 8.040 8.090 33,462 +0.00(+0.00%)
Feb 08, 2019 8.080 8.100 8.000 8.090 42,905 +0.00(+0.00%)
Feb 07, 2019 8.190 8.190 8.040 8.090 25,835 -0.06(-0.74%)
Feb 06, 2019 8.200 8.220 8.080 8.150 28,775 -0.05(-0.61%)
Feb 05, 2019 8.190 8.250 7.960 8.200 57,713 +0.05(+0.61%)
Feb 04, 2019 8.100 8.160 8.050 8.150 25,835 +0.05(+0.62%)
Feb 01, 2019 8.020 8.100 7.970 8.100 41,722 +0.10(+1.25%)
Jan 31, 2019 8.040 8.050 7.940 8.000 38,464 -0.05(-0.62%)
Jan 30, 2019 8.180 8.180 7.960 8.050 66,202 -0.13(-1.59%)
Jan 29, 2019 8.190 8.220 8.150 8.180 67,827 +0.02(+0.25%)
Jan 28, 2019 8.160 8.240 8.050 8.160 105,846 +0.05(+0.62%)
Jan 25, 2019 7.950 8.190 7.950 8.110 74,833 +0.21(+2.66%)
Jan 24, 2019 7.800 7.950 7.800 7.900 37,688 +0.10(+1.28%)
Jan 23, 2019 7.880 7.880 7.720 7.800 50,426 +0.05(+0.65%)
Jan 22, 2019 8.130 8.130 7.460 7.750 226,539 -0.38(-4.67%)
Jan 21, 2019 8.210 8.250 8.100 8.130 64,735 -0.12(-1.45%)
Jan 18, 2019 8.340 8.440 7.900 8.250 103,976 +0.08(+0.98%)
Jan 17, 2019 8.190 8.290 8.090 8.170 96,610 +0.01(+0.12%)
Jan 16, 2019 7.700 8.220 7.660 8.160 211,963 +0.53(+6.95%)
Jan 15, 2019 7.570 7.650 7.530 7.630 55,338 +0.06(+0.79%)
Jan 14, 2019 7.590 7.700 7.560 7.570 125,538 -0.07(-0.92%)
Jan 11, 2019 7.530 7.660 7.500 7.640 105,867 +0.06(+0.79%)
Jan 10, 2019 7.370 7.630 7.370 7.580 75,608 +0.10(+1.34%)
Jan 09, 2019 7.060 7.540 7.060 7.480 175,430 +0.51(+7.32%)
Jan 08, 2019 6.910 6.980 6.800 6.970 62,441 +0.25(+3.72%)
Jan 07, 2019 6.700 6.820 6.700 6.720 62,232 +0.06(+0.90%)
Jan 04, 2019 6.460 6.750 6.460 6.660 83,302 +0.29(+4.55%)
Jan 03, 2019 6.600 6.600 6.340 6.370 46,456 -0.27(-4.07%)
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.