Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Canadian Life Companies Split Corp. (LFE-PB.TO)

Compare
10.45
-0.26
(-2.43%)
At close: April 4 at 3:37:19 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.6210.6210.0110.4510.4514,800
Apr 3, 202510.7010.7410.7010.7110.714,700
Apr 2, 202510.7610.8110.7610.7710.773,385
Apr 1, 202510.8610.8610.8010.8010.801,450
Mar 31, 2025 0.06 Dividend
Mar 31, 202510.9510.9510.8110.8510.852,000
Mar 28, 202510.8610.8610.8610.8610.80100
Mar 27, 202510.9510.9510.8510.8610.80800
Mar 26, 202510.8011.1110.8010.9010.8410,300
Mar 25, 202510.7610.9610.7610.8110.7514,300
Mar 24, 202510.7410.7510.6710.7410.684,900
Mar 21, 202510.6610.7410.6610.7410.681,200
Mar 20, 202510.6810.6810.6310.6410.583,415
Mar 19, 202510.6510.6610.6510.6510.595,940
Mar 18, 202510.6910.7110.6710.7110.651,265
Mar 17, 202510.7110.7310.6910.7210.663,400
Mar 14, 202510.5510.7410.5510.7410.685,362
Mar 13, 202510.5410.5710.5410.5510.495,700
Mar 12, 202510.3310.5610.3310.5610.505,400
Mar 11, 202510.8010.8110.4110.5010.4425,226
Mar 10, 202511.0311.0610.8510.9010.846,000
Mar 7, 202511.1611.1611.0111.0510.999,700
Mar 6, 202511.2011.2011.0811.0811.022,610
Mar 5, 202512.2412.2411.1011.1711.112,100
Mar 4, 202511.2011.2011.1011.1411.0810,280
Mar 3, 202511.1211.2511.1011.2511.195,500
Feb 28, 2025 0.06 Dividend
Feb 28, 202511.0011.1811.0011.1411.081,200
Feb 27, 202511.1511.1611.0011.1311.0112,100
Feb 26, 202511.2511.2511.1911.2511.1310,300
Feb 25, 202511.2611.2811.1611.2611.1422,425
Feb 24, 202511.0511.2011.0511.2011.088,800
Feb 21, 202511.0311.1311.0111.0210.907,349
Feb 20, 202510.9811.0410.9811.0410.9228,450
Feb 19, 202510.9510.9510.9510.9510.831,700
Feb 18, 202510.9111.0010.9110.9110.796,480
Feb 14, 202510.9410.9810.9010.9110.794,965
Feb 13, 202510.8910.9210.8710.9210.8016,526
Feb 12, 202510.9110.9310.8910.9310.812,200
Feb 11, 202510.8710.8910.8710.8910.776,934
Feb 10, 202510.9010.9010.8910.9010.781,402
Feb 7, 202510.9610.9610.8510.8910.779,550
Feb 6, 202510.9410.9510.8010.9510.8325,600
Feb 5, 202510.8210.9810.8210.9810.864,500
Feb 4, 202510.8010.8210.7210.7910.672,600
Feb 3, 202510.6510.8010.6010.8010.682,950
Jan 31, 2025 0.06 Dividend
Jan 31, 202510.7710.8310.7510.8310.717,106
Jan 30, 202510.8810.9110.8810.9010.7220,150
Jan 29, 202510.8810.8810.8510.8510.67900
Jan 28, 202510.8310.8710.8110.8710.6923,917
Jan 27, 202510.8210.8310.7810.7810.6013,300
Jan 24, 202510.7210.8310.7210.8210.643,200
Jan 23, 202510.8210.8210.7910.8210.643,362
Jan 22, 202510.8210.8310.7810.7910.612,900
Jan 21, 202510.7810.8010.7810.7910.617,200
Jan 20, 202510.7810.7810.7410.7810.60604
Jan 17, 202510.7710.7710.7310.7710.593,379
Jan 16, 202510.7210.7410.7110.7410.567,323
Jan 15, 202510.7510.7510.7110.7210.542,100
Jan 14, 202510.6910.7310.6810.7210.549,600
Jan 13, 202510.6610.6810.6310.6810.515,601
Jan 10, 202510.6010.6610.6010.6610.498,700
Jan 9, 202510.6510.6510.6510.6510.482,000
Jan 8, 202510.6610.6610.6510.6510.485,700
Jan 7, 202510.6910.6910.6610.6610.494,900
Jan 6, 202510.6810.7010.6610.6910.524,102
Jan 3, 202510.6810.7210.6810.7210.546,800
Jan 2, 202510.6810.6810.6810.6810.511,002
Dec 31, 2024 0.06 Dividend
Dec 31, 202410.7410.7410.7410.7410.56-
Dec 30, 202410.7310.7410.7310.7410.501,200
Dec 27, 202410.7310.7310.7310.7310.49300
Dec 24, 202410.7210.8010.7210.8010.562,671
Dec 23, 202410.5710.7110.5710.7110.475,600
Dec 20, 202410.6110.6110.6110.6110.381,430
Dec 19, 202410.5610.6010.5310.5310.305,200
Dec 18, 202410.5810.6010.5510.5510.321,900
Dec 17, 202410.5510.5610.5310.5510.322,334
Dec 16, 202410.5410.5410.4910.5410.314,000
Dec 13, 202410.5010.5210.5010.5210.296,317
Dec 12, 202410.5510.5510.5010.5010.2713,261
Dec 11, 202410.5010.5610.5010.5110.2811,751
Dec 10, 202410.5010.5410.5010.5010.2712,609
Dec 9, 202410.5410.5510.5410.5510.32395
Dec 6, 202410.4510.5210.4510.5210.293,900
Dec 5, 202410.4510.4510.4210.4210.195,200
Dec 4, 202410.5010.5010.4710.4710.241,800
Dec 3, 202410.4910.5210.4910.5210.296,500
Dec 2, 202410.5010.5010.4210.4810.257,100
Nov 29, 2024 0.07 Dividend
Nov 29, 202410.4810.5110.4210.5010.2711,920
Nov 28, 202410.5210.5310.4910.4910.198,600
Nov 27, 202410.5210.5210.5010.5010.207,070
Nov 26, 202410.5310.5310.5210.5210.221,500
Nov 25, 202410.5310.5310.5210.5210.223,400
Nov 22, 202410.4710.4710.4710.4710.171,300
Nov 21, 202410.4810.5310.4810.5310.23991
Nov 20, 202410.5210.5210.5010.5010.201,500
Nov 19, 202410.5010.5010.5010.5010.2013,100
Nov 18, 202410.5210.5210.5010.5010.207,000
Nov 15, 202410.5010.5310.4710.5310.233,500
Nov 14, 202410.4510.4910.4510.4910.195,666
Nov 13, 202410.4010.4210.4010.4210.1345,600
Nov 12, 202410.4010.4310.3910.4010.1128,800
Nov 11, 202410.4010.4110.4010.4010.111,166
Nov 8, 202410.3610.4510.3610.4110.125,189
Nov 7, 202410.4010.4210.4010.4010.117,150
Nov 6, 202410.3610.4010.3410.3810.0915,920
Nov 5, 202410.3510.3510.3010.3110.027,400
Nov 4, 202410.3510.3610.3410.3610.073,980
Nov 1, 202410.3710.4010.3210.3310.047,800
Oct 31, 2024 0.07 Dividend
Oct 31, 202410.3510.3510.2810.3010.017,000
Oct 30, 202410.3910.4110.3610.3710.0113,175
Oct 29, 202410.3710.3710.3610.3710.019,000
Oct 28, 202410.3610.3610.3310.3610.008,301
Oct 25, 202410.3510.3810.3510.3610.008,500
Oct 24, 202410.3510.3510.3310.339.974,775
Oct 23, 202410.3410.3810.3410.349.983,764
Oct 22, 202410.3210.3710.3210.3610.0021,750
Oct 21, 202410.3210.3610.3210.359.9918,600
Oct 18, 202410.3310.3710.3310.3610.0014,360
Oct 17, 202410.3110.3410.3110.349.984,695
Oct 16, 202410.3210.3210.2810.319.9522,100
Oct 15, 202410.2810.3010.2710.289.9310,080
Oct 11, 202410.2610.2810.2510.269.916,873
Oct 10, 202410.2810.2810.2410.279.9216,114
Oct 9, 202410.2310.2710.2310.279.9214,300
Oct 8, 202410.2710.2710.2410.249.8941,500
Oct 7, 202410.2510.2610.2410.269.9112,170
Oct 4, 202410.2410.2410.2310.239.882,600
Oct 3, 202410.2710.2710.2310.249.896,200
Oct 2, 202410.2510.2510.2310.249.8911,775
Oct 1, 202410.2310.2810.2310.289.933,600
Sep 30, 202410.2410.2810.2410.249.899,800
Sep 27, 2024 0.07 Dividend
Sep 27, 202410.2810.2810.2410.249.8910,925
Sep 26, 202410.3110.3210.3110.329.902,000
Sep 25, 202410.3110.3410.3010.309.8820,725
Sep 24, 202410.3010.3110.2810.289.869,925
Sep 23, 202410.3010.3110.3010.309.8824,017
Sep 20, 202410.3310.3510.2910.309.8819,100
Sep 19, 202410.3610.3810.3310.339.9148,330
Sep 18, 202410.3610.3610.3310.369.949,750
Sep 17, 202410.3610.3710.3110.339.9116,993
Sep 16, 202410.3510.3510.3510.359.931,790
Sep 13, 202410.3210.3510.3210.329.909,400
Sep 12, 202410.3310.3310.3310.339.919,100
Sep 11, 202410.3710.3710.3310.359.932,101
Sep 10, 202410.3510.3910.3510.399.97628
Sep 9, 202410.3510.4010.3510.409.989,757
Sep 6, 202410.3410.3510.3210.359.933,200
Sep 5, 202410.3010.3310.3010.339.911,800
Sep 4, 202410.3110.3210.3110.329.90300
Sep 3, 202410.2710.3010.2610.309.882,900
Aug 30, 2024 0.07 Dividend
Aug 30, 202410.2410.2410.2410.249.821,500
Aug 29, 202410.2710.3010.2710.309.826,050
Aug 28, 202410.3010.3010.3010.309.82-
Aug 27, 202410.3010.3010.2910.309.824,900
Aug 26, 202410.2410.2810.2410.289.8013,160
Aug 23, 202410.2610.2610.2510.269.781,800
Aug 22, 202410.2610.2610.2310.259.776,100
Aug 21, 202410.2010.2510.2010.259.774,600
Aug 20, 202410.2210.2410.2110.219.739,500
Aug 19, 202410.2110.2110.2110.219.73-
Aug 16, 202410.2410.2410.2110.219.735,200
Aug 15, 202410.2010.2310.2010.219.734,700
Aug 14, 202410.2010.2110.2010.209.726,200
Aug 13, 202410.2010.2110.1710.219.7313,910
Aug 12, 202410.1610.2010.1610.189.7012,116
Aug 9, 202410.1510.1810.1510.169.6812,812
Aug 8, 202410.1610.1710.1510.169.683,700
Aug 7, 202410.1710.1810.1710.179.694,000
Aug 6, 202410.1510.1510.1410.149.666,000
Aug 2, 202410.2310.2310.1410.149.6629,515
Aug 1, 202410.2010.2310.2010.239.758,900
Jul 31, 2024 0.07 Dividend
Jul 31, 202410.2610.2610.2010.219.738,100
Jul 30, 202410.2310.2310.2310.239.69-
Jul 29, 202410.2510.2510.2310.239.692,500
Jul 26, 202410.2310.2310.2310.239.69-
Jul 25, 202410.2310.2310.2310.239.693,600
Jul 24, 202410.2410.2610.2010.219.6723,889
Jul 23, 202410.2410.2410.2410.249.701,425
Jul 22, 202410.2010.2510.2010.249.705,100
Jul 19, 202410.2310.2410.2110.239.697,500
Jul 18, 202410.2010.2010.2010.209.662,025
Jul 17, 202410.2310.2310.2010.209.665,500
Jul 16, 202410.1910.2010.1910.209.661,800
Jul 15, 202410.1510.1910.1510.169.624,407
Jul 12, 202410.1410.1410.1410.149.607,150
Jul 11, 202410.1610.1610.1410.149.6013,039
Jul 10, 202410.1910.1910.1910.199.65-
Jul 9, 202410.1910.1910.1910.199.65500
Jul 8, 202410.1510.1710.1510.179.632,348
Jul 5, 202410.1310.1610.1310.169.623,100
Jul 4, 202410.1410.1410.1410.149.60-
Jul 3, 202410.0510.1410.0510.149.601,400
Jul 2, 202410.1110.1510.1110.159.61600
Jun 28, 2024 0.07 Dividend
Jun 28, 202410.0210.1210.0210.129.584,583
Jun 27, 202410.1410.1410.1210.129.522,600
Jun 26, 202410.1010.1310.0710.129.5210,401
Jun 25, 202410.0910.0910.0910.099.49100
Jun 24, 202410.0810.0810.0610.069.461,000
Jun 21, 202410.0410.0810.0410.089.482,700
Jun 20, 202410.0410.0610.0310.069.465,630
Jun 19, 202410.0510.0610.0510.069.461,300
Jun 18, 202410.0910.099.9410.079.4728,217
Jun 17, 202410.1010.1010.0910.099.492,100
Jun 14, 202410.1310.1310.1010.109.502,000
Jun 13, 202410.1010.1010.1010.109.502,600
Jun 12, 202410.1210.1310.1010.119.517,725
Jun 11, 202410.1410.1410.1010.129.5214,251
Jun 10, 202410.1810.1810.1810.189.58194
Jun 7, 202410.1810.1810.1510.169.565,250
Jun 6, 202410.1810.1810.1810.189.583,000
Jun 5, 202410.1910.1910.1610.169.563,800
Jun 4, 202410.1910.1910.1910.199.58800
Jun 3, 202410.1610.1810.1610.189.58900
May 31, 2024 0.07 Dividend
May 31, 202410.1210.1410.1210.149.541,888
May 30, 202410.1810.2410.1810.249.571,300
May 29, 202410.2010.2010.2010.209.53-
May 28, 202410.2210.2210.2010.209.533,700
May 27, 202410.2010.2310.2010.239.561,558
May 24, 202410.2110.2110.2110.219.54662
May 23, 202410.2110.2110.2110.219.54300
May 22, 202410.1910.1910.1910.199.52300
May 21, 202410.2010.2110.1910.199.523,778
May 17, 202410.2110.2110.2010.209.532,660
May 16, 202410.2010.2010.2010.209.53997
May 15, 202410.2010.2010.1810.189.512,467
May 14, 202410.1910.1910.1710.179.501,400
May 13, 202410.1510.1710.1510.159.499,350
May 10, 202410.1510.1710.1510.179.502,003
May 9, 202410.1210.1510.1210.159.492,200
May 8, 202410.1110.1410.1110.139.475,160
May 7, 202410.1410.1510.1410.159.492,500
May 6, 202410.1610.1610.1310.139.471,800
May 3, 202410.1610.1610.1610.169.49385
May 2, 202410.1010.1010.1010.109.44-
May 1, 202410.1010.1110.1010.109.443,200
Apr 30, 202410.1410.1410.1410.149.48200
Apr 29, 2024 0.07 Dividend
Apr 29, 202410.1010.1210.1010.129.463,300
Apr 26, 202410.1010.1210.1010.129.392,015
Apr 25, 202410.0910.1010.0910.109.388,000
Apr 24, 202410.1010.1210.1010.129.391,300
Apr 23, 202410.0610.0610.0610.069.34-
Apr 22, 202410.0610.0610.0610.069.34944
Apr 19, 202410.0510.0810.0510.089.365,396
Apr 18, 202410.0610.0910.0610.099.371,300
Apr 17, 202410.1010.1010.0510.089.365,621
Apr 16, 202410.0510.0710.0510.079.356,031
Apr 15, 202410.1310.1310.0710.079.355,300
Apr 12, 202410.0810.0810.0810.089.36500
Apr 11, 202410.1010.1110.0510.079.3515,729
Apr 10, 202410.0910.1210.0910.099.377,200
Apr 9, 202410.1310.1310.1110.119.395,500
Apr 8, 202410.1410.1410.0110.119.396,850
Apr 5, 202410.1710.1710.1410.149.413,300
Apr 4, 202410.1510.1510.1510.159.421,000

Related Tickers

LCS-PA.TO Brompton Lifeco Split Corp
10.92
-2.59%
 
SBC-PA.TO Brompton Split Banc Corp
10.30
-3.20%
 
DGS-PA.TO Dividend Growth Split Corp
10.21
-2.11%
 
PIC-PA.TO Premium Income Corp
14.90
-0.86%
 
LBS-PA.TO Life & Banc Split Corp
10.45
-2.70%
 
PRM-PA.TO Big Pharma Split Corp.
10.05
0.00%
 
BNK-PA.TO Big Banc Split Corp.
10.25
-2.38%
 
PWI-PA.TO Sustainable Power & Infrastructure Split Corp.
10.01
-3.75%
 
NCZ-PA Virtus Convertible & Income Fund II
21.11
-0.38%
 
XTD-PA.TO TDb Split Corp
10.80
0.00%