Toronto - Delayed Quote CAD

Life & Banc Split Corp (LBS-PA.TO)

11.03
-0.05
(-0.45%)
At close: 3:59:31 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 28, 202511.1311.1310.9711.0311.0314,922
May 27, 202511.0711.1111.0211.0811.0818,000
May 26, 202511.0011.0211.0011.0211.021,000
May 23, 202510.9211.0010.9010.9910.9916,410
May 22, 202510.9210.9510.9210.9210.9229,170
May 21, 202510.8810.9510.8610.9010.9042,118
May 20, 202511.1211.1210.8010.9110.9132,498
May 16, 202510.8110.8210.7810.8210.826,046
May 15, 202510.8310.8310.7710.8010.8016,450
May 14, 202510.8510.8910.8110.8510.8524,508
May 13, 202510.7810.9010.7810.9010.909,700
May 12, 202510.7610.8310.7210.8110.8119,300
May 9, 202510.7110.7210.6910.7210.7210,565
May 8, 202510.6610.7510.6510.6710.6715,595
May 7, 202510.7110.7610.7010.7510.7546,826
May 6, 202510.7010.7110.6910.7010.704,900
May 5, 202510.7010.7410.6810.7010.7013,984
May 2, 202510.6710.7210.6610.6910.699,250
May 1, 202510.7310.7710.6410.7310.7329,316
Apr 30, 202510.6610.6710.5910.6610.6614,620
Apr 29, 202510.5610.8110.5510.8110.8113,588
Apr 28, 202510.6010.6110.5210.5610.5615,615
Apr 25, 202510.6510.6510.4210.5910.59102,091
Apr 24, 202510.5510.6810.5510.6810.6816,900
Apr 23, 202510.5910.6310.4610.5710.5780,101
Apr 22, 202510.4110.5410.4110.5010.5010,979
Apr 21, 202510.4510.4810.3610.4410.4412,032
Apr 17, 202510.4510.5610.4510.5610.5612,278
Apr 16, 202510.4910.4910.4110.4510.4511,695
Apr 15, 202510.3610.4810.3610.4210.4210,870
Apr 14, 202510.3910.5010.3710.5010.505,000
Apr 11, 202510.3310.4910.3310.4810.4828,823
Apr 10, 202510.3910.5010.3910.4610.4661,266
Apr 9, 202510.2910.5410.2910.5410.5421,573
Apr 8, 202510.5010.5010.2010.3510.3556,175
Apr 7, 202510.4010.4410.1410.4410.4432,975
Apr 4, 202510.5310.6910.3510.4510.4529,614
Apr 3, 202510.9610.9910.7410.7410.7418,940
Apr 2, 202510.9210.9610.9010.9610.966,700
Apr 1, 202510.8710.9010.8710.9010.907,050
Mar 31, 2025 0.18125 Dividend
Mar 31, 202510.8810.9010.8610.9010.905,802
Mar 28, 202511.0011.0010.9811.0010.823,164
Mar 27, 202511.0311.0611.0311.0310.854,567
Mar 26, 202511.0411.0811.0211.0510.8712,500
Mar 25, 202511.0011.0310.9911.0010.8215,768
Mar 24, 202510.8311.0310.8311.0310.859,900
Mar 21, 202510.8010.8810.8010.8810.705,200
Mar 20, 202510.7510.8510.7510.8210.6433,000
Mar 19, 202510.8110.8810.7710.8810.7021,698
Mar 18, 202510.8610.9010.8110.8410.6625,000
Mar 17, 202510.7810.9610.7810.8810.7010,400
Mar 14, 202510.8010.8010.6510.7810.606,937
Mar 13, 202510.7210.7210.6410.6410.4611,247
Mar 12, 202510.6410.7210.6410.7110.538,600
Mar 11, 202511.0311.0310.6310.6610.4822,247
Mar 10, 202511.0311.0410.9410.9510.777,300
Mar 7, 202511.0011.0511.0011.0310.8514,800
Mar 6, 202511.1311.1311.0611.0610.8810,312
Mar 5, 202511.1011.1911.1011.1410.966,500
Mar 4, 202510.9411.2310.9210.9810.8016,206
Mar 3, 202511.3711.4411.3711.3911.2024,395
Feb 28, 202511.4011.4011.3511.4011.213,600
Feb 27, 202511.4411.4411.3811.3911.206,000
Feb 26, 202511.4411.4411.3811.3811.191,900
Feb 25, 202511.4411.4511.3111.3311.1415,200
Feb 24, 202511.4011.4511.3911.4011.2114,311
Feb 21, 202511.4111.4211.3611.3911.207,100
Feb 20, 202511.2611.3911.2611.3911.2010,900
Feb 19, 202511.4211.4411.3611.3711.185,239
Feb 18, 202511.3211.4511.3211.3711.1820,145
Feb 14, 202511.3511.3511.2511.3311.1413,237
Feb 13, 202511.2011.3511.2011.2611.079,652
Feb 12, 202511.4411.4411.2511.2711.0829,400
Feb 11, 202511.2511.4511.2311.4511.2622,409
Feb 10, 202511.2211.3111.1811.3111.1228,500
Feb 7, 202511.2611.2611.1511.2311.0425,933
Feb 6, 202511.1511.2911.0811.2311.0426,900
Feb 5, 202511.0211.1411.0111.1110.9339,050
Feb 4, 202510.9711.0110.9511.0110.8310,428
Feb 3, 202510.8311.0010.8310.9210.7414,800
Jan 31, 202510.9510.9710.9410.9710.7913,400
Jan 30, 202510.9911.0410.9710.9710.797,800
Jan 29, 202510.9311.0010.9310.9910.8120,740
Jan 28, 202510.9010.9710.9010.9710.7910,900
Jan 27, 202510.9510.9610.8610.8710.696,625
Jan 24, 202510.9210.9510.9110.9310.754,514
Jan 23, 202510.8310.9210.8310.9210.7420,700
Jan 22, 202510.9010.9310.8510.8610.6812,639
Jan 21, 202510.8610.9210.8610.9210.7410,200
Jan 20, 202510.8010.8610.8010.8510.679,402
Jan 17, 202510.8510.8510.8310.8510.678,100
Jan 16, 202510.7810.8710.7810.8710.6925,390
Jan 15, 202510.8210.8710.8210.8310.6516,430
Jan 14, 202510.7910.8710.7710.8710.6910,800
Jan 13, 202510.8710.9110.8410.8510.6745,304
Jan 10, 202510.8710.8710.8410.8710.6915,850
Jan 9, 202510.8610.8610.8510.8610.685,000
Jan 8, 202510.8210.8610.8210.8510.672,842
Jan 7, 202510.8610.9010.8410.8710.6911,600
Jan 6, 202510.8910.8910.8110.8910.719,000
Jan 3, 202510.7910.8910.7910.8610.6814,690
Jan 2, 202510.7510.9010.7510.8910.715,202
Dec 31, 2024 0.18125 Dividend
Dec 31, 202410.9810.9910.7710.7910.6192,600
Dec 30, 202410.9411.0310.9311.0310.6729,579
Dec 27, 202410.9210.9410.8810.9310.579,200
Dec 24, 202410.9310.9610.9210.9610.60700
Dec 23, 202410.8910.9910.8610.9610.6025,710
Dec 20, 202410.8510.9010.8110.9010.5411,700
Dec 19, 202410.7110.8510.6910.8510.508,600
Dec 18, 202410.7010.8210.6810.6810.3315,144
Dec 17, 202410.7010.7510.6110.7310.384,000
Dec 16, 202410.7010.7610.6510.7610.414,735
Dec 13, 202410.6510.6810.6510.6810.33629
Dec 12, 202410.7110.7110.6910.6910.3410,156
Dec 11, 202410.7210.7910.7010.7110.366,068
Dec 10, 202410.7810.8110.7210.7510.4047,930
Dec 9, 202410.7410.7610.7010.7610.4122,347
Dec 6, 202410.6110.7210.6110.7210.3715,800
Dec 5, 202410.6710.6710.6110.6210.278,200
Dec 4, 202410.6710.6910.6610.6610.315,700
Dec 3, 202410.6410.7010.6410.6710.321,885
Dec 2, 202410.6910.7210.6910.6910.343,000
Nov 29, 202410.6910.7110.6910.7110.361,800
Nov 28, 202410.7010.7110.6910.7110.362,900
Nov 27, 202410.6210.7110.6210.7110.366,550
Nov 26, 202410.6810.6810.6410.6410.293,400
Nov 25, 202410.6510.6510.6110.6510.304,285
Nov 22, 202410.6510.6510.5410.5810.234,100
Nov 21, 202410.7010.7410.6010.6110.2610,330
Nov 20, 202410.8110.8310.7310.7410.3911,485
Nov 19, 202410.8510.8510.8010.8510.5014,000
Nov 18, 202410.6710.8210.6710.8210.4731,840
Nov 15, 202410.7410.7810.7410.7610.413,200
Nov 14, 202410.6910.7610.6810.7610.4115,716
Nov 13, 202410.6710.7110.6710.7010.3526,100
Nov 12, 202410.6710.7110.6710.7110.3611,800
Nov 11, 202410.6510.6910.6510.6810.3322,325
Nov 8, 202410.6410.6710.6410.6710.326,100
Nov 7, 202410.6110.6310.5810.6110.2626,784
Nov 6, 202410.5710.6010.5710.6010.25159,521
Nov 5, 202410.6610.6610.5710.5910.247,916
Nov 4, 202410.6510.6610.6210.6210.274,101
Nov 1, 202410.6310.6610.6110.6110.269,200
Oct 31, 202410.7010.7110.6310.6310.2869,300
Oct 30, 202410.6310.6710.6310.6510.3017,100
Oct 29, 202410.6610.6910.6310.6310.283,159
Oct 28, 202410.7410.7410.6010.6510.3095,200
Oct 25, 202410.5510.5810.5510.5710.2310,500
Oct 24, 202410.5510.5510.4910.5510.2111,620
Oct 23, 202410.5010.5110.4810.5110.173,400
Oct 22, 202410.6010.6010.4110.5010.1612,060
Oct 21, 202410.5110.5610.5110.5310.198,578
Oct 18, 202410.4910.5110.4710.5110.1711,525
Oct 17, 202410.5010.5110.4510.5010.1627,300
Oct 16, 202410.4610.4710.4410.4710.139,863
Oct 15, 202410.4910.4910.4010.4310.093,640
Oct 11, 202410.4210.4510.4210.4410.105,201
Oct 10, 202410.4510.4510.4110.4310.092,910
Oct 9, 202410.4410.4410.4110.4210.086,120
Oct 8, 202410.4910.5010.4510.4510.1121,500
Oct 7, 202410.5010.5310.4510.4810.1412,768
Oct 4, 202410.4810.5010.4810.4910.158,800
Oct 3, 202410.5110.5210.4910.5110.1721,100
Oct 2, 202410.5010.5010.4410.4810.141,301
Oct 1, 202410.5310.5310.4810.4810.146,100
Sep 30, 202410.5410.5410.5210.5310.194,100
Sep 27, 2024 0.18125 Dividend
Sep 27, 202410.6010.6610.5010.5110.174,650
Sep 26, 202410.6410.6810.6410.6810.166,104
Sep 25, 202410.6510.6710.6310.6710.155,000
Sep 24, 202410.6210.6510.6110.6110.0915,524
Sep 23, 202410.6110.6310.5810.6110.094,432
Sep 20, 202410.6210.6210.5810.5810.0626,419
Sep 19, 202410.6210.6510.6010.6310.1133,300
Sep 18, 202410.6510.6510.6010.6210.1024,332
Sep 17, 202410.6410.7510.6110.6110.0961,965
Sep 16, 202410.6210.7710.6210.7710.245,064
Sep 13, 202410.6110.6610.6110.6210.1031,375
Sep 12, 202410.5710.6310.5710.6310.1128,700
Sep 11, 202410.6010.6110.5710.5910.0716,500
Sep 10, 202410.6010.6210.5810.6110.0936,900
Sep 9, 202410.5510.6310.5510.6210.1021,400
Sep 6, 202410.5810.6310.5710.5910.0713,057
Sep 5, 202410.4910.5910.4910.5810.067,644
Sep 4, 202410.5610.5710.4710.5510.0355,549
Sep 3, 202410.5010.7910.4810.7910.26113,601
Aug 30, 202410.4910.5010.4910.499.9814,200
Aug 29, 202410.5210.5210.4210.499.9828,300
Aug 28, 202410.5310.5310.4810.5310.0127,390
Aug 27, 202410.5810.5810.5010.5210.0062,200
Aug 26, 202410.6010.6010.5210.5610.0423,400
Aug 23, 202410.5710.5810.5410.5810.0613,400
Aug 22, 202410.5510.5610.5310.5510.033,850
Aug 21, 202410.5710.5710.5310.5510.038,400
Aug 20, 202410.5310.5710.5010.5710.0541,100
Aug 19, 202410.5410.5510.5210.5410.026,900
Aug 16, 202410.4810.5410.4810.5410.024,200
Aug 15, 202410.5410.5410.4610.509.9832,100
Aug 14, 202410.4910.5110.4810.519.998,470
Aug 13, 202410.4610.5010.4510.509.9813,652
Aug 12, 202410.5010.5010.4710.509.982,900
Aug 9, 202410.5010.5110.4710.519.994,535
Aug 8, 202410.5010.5410.4610.469.9510,743
Aug 7, 202410.5410.5410.4810.509.9871,305
Aug 6, 202410.4610.5510.4610.5410.0227,000
Aug 2, 202410.5210.5210.4810.489.974,491
Aug 1, 202410.4810.4910.4610.479.9622,000
Jul 31, 202410.4410.5510.4410.499.9846,010
Jul 30, 202410.4310.5010.4210.449.9334,522
Jul 29, 202410.4010.4610.4010.459.948,650
Jul 26, 202410.4510.4510.4010.439.9232,230
Jul 25, 202410.4410.4410.4110.439.9223,850
Jul 24, 202410.4010.4310.4010.419.9034,400
Jul 23, 202410.4210.4410.3910.409.8968,349
Jul 22, 202410.3710.4210.3710.429.9178,172
Jul 19, 202410.3510.3910.3410.369.8532,900
Jul 18, 202410.3310.3510.3210.349.8332,700
Jul 17, 202410.3510.3810.3210.339.8221,219
Jul 16, 202410.3810.4010.3210.409.8924,248
Jul 15, 202410.3010.3710.3010.379.8616,900
Jul 12, 202410.3010.3810.3010.329.8119,760
Jul 11, 202410.3010.3410.2910.309.7945,150
Jul 10, 202410.3110.3510.2910.329.8126,650
Jul 9, 202410.3010.3510.2610.349.8394,390
Jul 8, 202410.2510.3310.2010.309.7953,970
Jul 5, 202410.2810.3010.2610.279.7719,886
Jul 4, 202410.3010.3010.2410.269.7622,000
Jul 3, 202410.3110.3510.2610.299.7952,400
Jul 2, 202410.2010.3210.2010.329.8165,200
Jun 28, 2024 0.18125 Dividend
Jun 28, 202410.1610.3010.1510.309.7948,700
Jun 27, 202410.2010.3110.1810.319.6385,550
Jun 26, 202410.1710.2610.1710.259.58132,898
Jun 25, 202410.1810.1810.1410.179.5062,463
Jun 24, 202410.1510.1610.1410.169.4942,909
Jun 21, 202410.1410.1510.1210.159.4848,496
Jun 20, 202410.1710.1710.1010.159.4864,653
Jun 19, 202410.0910.1610.0510.149.47649,100
Jun 18, 202410.2410.2610.2410.259.586,297
Jun 17, 202410.3010.3010.2610.279.593,430
Jun 14, 202410.2910.2910.2510.259.5816,900
Jun 13, 202410.2310.2810.2310.259.5814,958
Jun 12, 202410.3010.3310.2310.339.6522,277
Jun 11, 202410.3010.3010.2410.249.5745,790
Jun 10, 202410.3510.3910.3010.339.6541,070
Jun 7, 202410.2910.3810.2910.339.6523,100
Jun 6, 202410.3010.3310.2910.319.6317,300
Jun 5, 202410.3310.3410.2910.349.6626,175
Jun 4, 202410.2410.3010.2410.309.6215,200
Jun 3, 202410.2310.2710.2310.279.594,300
May 31, 202410.3010.3010.2310.249.5736,200
May 30, 202410.2310.2910.2110.299.6132,285
May 29, 202410.2010.2310.1910.229.5560,716
May 28, 202410.2910.2910.1710.209.5351,800

Related Tickers

SBC-PA.TO Brompton Split Banc Corp
10.80
+0.47%
 
PRM-PA.TO Big Pharma Split Corp.
10.10
0.00%
 
RS-PA.TO Real Estate Split Corp.
10.20
0.00%
 
PWI-PA.TO Sustainable Power & Infrastructure Split Corp.
10.10
-0.88%
 
GDV-PA.TO Global Dividend Growth Split Corp.
10.35
+0.29%
 
ENS-PA.TO E Split Corp.
11.11
-0.09%
 
DFN-PA.TO Dividend 15 Split Corp
10.60
0.00%
 
ESP-PA.TO Brompton Energy Split Corp.
10.02
0.00%
 
FFN-PA.TO North American Financial 15 Split Corp
10.77
-0.37%
 
FTN-PA.TO Financial 15 Split Corp
10.85
-0.09%