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 (%)
Aug 31, 2009 8.700 8.750 8.050 8.210 31,892 -0.49(-5.63%)
Aug 28, 2009 8.610 8.800 8.610 8.700 8,840 -0.07(-0.80%)
Aug 27, 2009 8.730 8.800 8.530 8.770 14,205 +0.05(+0.57%)
Aug 26, 2009 8.500 8.720 8.500 8.720 1,650 +0.26(+3.07%)
Aug 25, 2009 8.200 8.750 8.200 8.460 4,825 +0.55(+6.95%)
Aug 24, 2009 8.260 8.260 7.910 7.910 11,900 -0.39(-4.70%)
Aug 21, 2009 8.360 8.490 8.300 8.300 15,450 -0.10(-1.19%)
Aug 20, 2009 8.000 8.400 8.000 8.400 27,164 +0.60(+7.69%)
Aug 19, 2009 7.780 7.800 7.780 7.800 1,330 -0.10(-1.27%)
Aug 18, 2009 7.950 8.080 7.900 7.900 9,329 +0.05(+0.64%)
Aug 17, 2009 7.850 7.930 7.800 7.850 2,920 -0.05(-0.63%)
Aug 14, 2009 7.870 8.000 7.850 7.900 11,318 -0.24(-2.95%)
Aug 13, 2009 8.000 8.200 7.780 8.140 12,458 +0.14(+1.75%)
Aug 12, 2009 7.990 8.470 7.990 8.000 6,573 +0.10(+1.27%)
Aug 11, 2009 8.130 8.130 7.900 7.900 4,707 -0.45(-5.39%)
Aug 10, 2009 8.100 8.350 8.100 8.350 6,100 +0.10(+1.21%)
Aug 07, 2009 8.550 8.790 8.250 8.250 17,300 -0.30(-3.51%)
Aug 06, 2009 8.750 8.990 8.550 8.550 16,599 -0.20(-2.29%)
Aug 05, 2009 8.630 9.000 8.620 8.750 15,700 +0.22(+2.58%)
Aug 04, 2009 8.300 8.750 8.270 8.530 5,700 +0.07(+0.83%)
Jul 31, 2009 8.410 8.550 8.410 8.460 8,100 -0.05(-0.59%)
Jul 30, 2009 7.980 8.730 7.980 8.510 32,150 +0.81(+10.52%)
Jul 29, 2009 8.100 8.100 7.700 7.700 5,120 -0.52(-6.33%)
Jul 28, 2009 8.490 8.490 8.200 8.220 3,500 -0.13(-1.56%)
Jul 27, 2009 8.230 8.350 8.060 8.350 16,575 +0.40(+5.03%)
Jul 24, 2009 7.580 8.010 7.580 7.950 14,006 +0.31(+4.06%)
Jul 23, 2009 7.410 7.750 7.410 7.640 21,145 +0.14(+1.87%)
Jul 22, 2009 7.300 7.500 7.250 7.500 10,450 +0.20(+2.74%)
Jul 21, 2009 7.500 7.500 7.260 7.300 5,200 -0.15(-2.01%)
Jul 20, 2009 7.150 7.450 7.150 7.450 12,700 +0.30(+4.20%)
Jul 17, 2009 6.900 7.150 6.860 7.150 6,160 +0.11(+1.56%)
Jul 16, 2009 6.670 7.050 6.670 7.040 10,820 +0.09(+1.29%)
Jul 15, 2009 6.740 6.970 6.740 6.950 17,441 +0.30(+4.51%)
Jul 14, 2009 6.490 6.720 6.490 6.650 2,200 +0.03(+0.45%)
Jul 13, 2009 6.050 6.620 6.000 6.620 10,830 +0.56(+9.24%)
Jul 10, 2009 6.250 6.370 6.050 6.060 18,948 -0.26(-4.11%)
Jul 09, 2009 6.050 6.320 6.050 6.320 9,866 +0.31(+5.16%)
Jul 08, 2009 6.250 6.260 5.850 6.010 18,700 -0.25(-3.99%)
Jul 07, 2009 6.250 6.720 6.250 6.260 44,125 -0.09(-1.42%)
Jul 06, 2009 6.360 6.730 6.350 6.350 213,500 -0.43(-6.34%)
Jul 03, 2009 6.840 6.840 6.360 6.780 5,950 +0.03(+0.44%)
Jul 02, 2009 6.750 6.780 6.750 6.750 4,800 -0.03(-0.44%)
Jun 30, 2009 7.320 7.320 6.770 6.780 17,200 -0.86(-11.26%)
Jun 29, 2009 7.240 7.930 7.240 7.640 20,680 +0.69(+9.93%)
Jun 26, 2009 6.930 6.950 6.520 6.950 7,500 +0.40(+6.11%)
Jun 25, 2009 6.290 6.670 6.450 6.550 17,925 +0.19(+2.99%)
Jun 24, 2009 6.360 6.370 6.360 6.360 2,445 +0.16(+2.58%)
Jun 23, 2009 6.450 6.450 6.190 6.200 21,388 -0.30(-4.62%)
Jun 22, 2009 6.350 6.650 6.350 6.500 7,200 -0.30(-4.41%)
Jun 19, 2009 6.480 6.940 6.480 6.800 12,800 +0.37(+5.75%)
Jun 18, 2009 6.400 6.580 6.310 6.430 11,189 -0.10(-1.53%)
Jun 17, 2009 6.890 6.980 6.300 6.530 16,490 +0.03(+0.46%)
Jun 16, 2009 6.500 6.650 6.430 6.500 11,150 +0.07(+1.09%)
Jun 15, 2009 6.610 6.650 6.160 6.430 12,957 -0.19(-2.87%)
Jun 12, 2009 6.980 6.980 6.600 6.620 20,438 -0.05(-0.75%)
Jun 11, 2009 6.810 6.890 6.570 6.670 9,369 -0.05(-0.74%)
Jun 10, 2009 6.540 6.750 6.530 6.720 9,100 +0.22(+3.38%)
Jun 09, 2009 6.720 6.740 6.500 6.500 5,958 -0.22(-3.27%)
Jun 08, 2009 6.550 6.720 6.550 6.720 7,889 +0.18(+2.75%)
Jun 05, 2009 6.500 6.720 6.500 6.540 9,000 +0.12(+1.87%)
Jun 04, 2009 6.500 6.690 6.350 6.420 7,000 +0.14(+2.23%)
Jun 03, 2009 6.300 6.400 6.240 6.280 11,673 -0.27(-4.12%)
Jun 02, 2009 6.400 6.740 6.400 6.550 10,500 +0.11(+1.71%)
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.