Toronto - Delayed Quote CAD

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

10.68

-0.01

(-0.09%)

At close: June 13 at 3:25:14 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	10.70	10.71	10.68	10.68	10.68	2,000
Jun 12, 2025	10.68	10.72	10.65	10.69	10.69	9,440
Jun 11, 2025	10.72	10.75	10.69	10.69	10.69	36,140
Jun 10, 2025	10.70	10.73	10.64	10.72	10.72	20,600
Jun 9, 2025	10.69	10.69	10.65	10.67	10.67	12,700
Jun 6, 2025	10.60	10.68	10.60	10.68	10.68	7,802
Jun 5, 2025	10.70	10.70	10.65	10.68	10.68	6,274
Jun 4, 2025	10.69	10.69	10.67	10.69	10.69	4,800
Jun 3, 2025	10.61	10.65	10.61	10.65	10.65	2,101
Jun 2, 2025	10.63	10.66	10.63	10.65	10.65	1,201
May 30, 2025	0.05833 Dividend
May 30, 2025	10.64	10.66	10.64	10.66	10.66	2,401
May 29, 2025	10.67	10.72	10.67	10.69	10.63	9,300
May 28, 2025	10.73	10.76	10.64	10.71	10.65	6,100
May 27, 2025	10.71	10.77	10.71	10.77	10.71	8,800
May 26, 2025	10.70	10.74	10.70	10.73	10.67	3,210
May 23, 2025	10.73	10.76	10.72	10.74	10.68	2,400
May 22, 2025	10.75	10.78	10.75	10.77	10.71	18,400
May 21, 2025	10.72	10.74	10.71	10.74	10.68	35,751
May 20, 2025	10.69	10.74	10.69	10.71	10.65	33,600
May 16, 2025	10.68	10.70	10.68	10.69	10.63	860
May 15, 2025	10.70	10.70	10.64	10.66	10.60	9,400
May 14, 2025	10.68	10.71	10.63	10.67	10.61	6,674
May 13, 2025	10.64	10.70	10.64	10.66	10.60	2,400
May 12, 2025	10.71	10.73	10.64	10.67	10.61	12,701
May 9, 2025	10.76	10.76	10.66	10.68	10.62	37,684
May 8, 2025	10.72	10.72	10.63	10.66	10.60	4,700
May 7, 2025	10.62	10.70	10.57	10.68	10.62	92,000
May 6, 2025	10.56	10.61	10.54	10.56	10.50	18,512
May 5, 2025	10.66	10.66	10.57	10.58	10.52	5,602
May 2, 2025	10.63	10.71	10.53	10.67	10.61	53,800
May 1, 2025	10.36	10.60	10.36	10.57	10.51	51,869
Apr 30, 2025	0.05833 Dividend
Apr 30, 2025	10.48	10.51	10.36	10.49	10.43	7,477
Apr 29, 2025	10.48	10.60	10.41	10.52	10.40	23,200
Apr 28, 2025	10.47	10.47	10.39	10.41	10.30	7,600
Apr 25, 2025	10.47	10.56	10.47	10.56	10.44	6,418
Apr 24, 2025	10.44	10.50	10.43	10.49	10.37	65,315
Apr 23, 2025	10.40	10.49	10.31	10.42	10.31	82,840
Apr 22, 2025	10.28	10.32	10.26	10.29	10.18	11,300
Apr 21, 2025	10.30	10.31	10.25	10.29	10.18	5,000
Apr 17, 2025	10.27	10.32	10.27	10.28	10.17	4,442
Apr 16, 2025	10.26	10.33	10.26	10.29	10.18	1,200
Apr 15, 2025	10.28	10.34	10.23	10.28	10.17	10,684
Apr 14, 2025	10.25	10.39	10.22	10.25	10.14	14,700
Apr 11, 2025	10.27	10.27	10.21	10.25	10.14	9,401
Apr 10, 2025	10.35	10.35	10.20	10.21	10.10	46,235
Apr 9, 2025	10.17	10.35	10.11	10.29	10.18	4,410
Apr 8, 2025	10.25	10.40	10.23	10.23	10.12	19,800
Apr 7, 2025	10.26	10.29	10.01	10.25	10.14	15,905
Apr 4, 2025	10.62	10.62	10.01	10.45	10.34	14,800
Apr 3, 2025	10.70	10.74	10.70	10.71	10.59	4,700
Apr 2, 2025	10.76	10.81	10.76	10.77	10.65	3,385
Apr 1, 2025	10.86	10.86	10.80	10.80	10.68	1,450
Mar 31, 2025	0.05833 Dividend
Mar 31, 2025	10.95	10.95	10.81	10.85	10.73	2,000
Mar 28, 2025	10.86	10.86	10.86	10.86	10.68	100
Mar 27, 2025	10.95	10.95	10.85	10.86	10.68	800
Mar 26, 2025	10.80	11.11	10.80	10.90	10.72	10,300
Mar 25, 2025	10.76	10.96	10.76	10.81	10.63	14,300
Mar 24, 2025	10.74	10.75	10.67	10.74	10.57	4,900
Mar 21, 2025	10.66	10.74	10.66	10.74	10.57	1,200
Mar 20, 2025	10.68	10.68	10.63	10.64	10.47	3,415
Mar 19, 2025	10.65	10.66	10.65	10.65	10.48	5,940
Mar 18, 2025	10.69	10.71	10.67	10.71	10.54	1,265
Mar 17, 2025	10.71	10.73	10.69	10.72	10.55	3,400
Mar 14, 2025	10.55	10.74	10.55	10.74	10.57	5,362
Mar 13, 2025	10.54	10.57	10.54	10.55	10.38	5,700
Mar 12, 2025	10.33	10.56	10.33	10.56	10.39	5,400
Mar 11, 2025	10.80	10.81	10.41	10.50	10.33	25,226
Mar 10, 2025	11.03	11.06	10.85	10.90	10.72	6,000
Mar 7, 2025	11.16	11.16	11.01	11.05	10.87	9,700
Mar 6, 2025	11.20	11.20	11.08	11.08	10.90	2,610
Mar 5, 2025	12.24	12.24	11.10	11.17	10.99	2,100
Mar 4, 2025	11.20	11.20	11.10	11.14	10.96	10,280
Mar 3, 2025	11.12	11.25	11.10	11.25	11.07	5,500
Feb 28, 2025	0.06 Dividend
Feb 28, 2025	11.00	11.18	11.00	11.14	10.96	1,200
Feb 27, 2025	11.15	11.16	11.00	11.13	10.89	12,100
Feb 26, 2025	11.25	11.25	11.19	11.25	11.01	10,300
Feb 25, 2025	11.26	11.28	11.16	11.26	11.02	22,425
Feb 24, 2025	11.05	11.20	11.05	11.20	10.96	8,800
Feb 21, 2025	11.03	11.13	11.01	11.02	10.78	7,349
Feb 20, 2025	10.98	11.04	10.98	11.04	10.80	28,450
Feb 19, 2025	10.95	10.95	10.95	10.95	10.71	1,700
Feb 18, 2025	10.91	11.00	10.91	10.91	10.67	6,480
Feb 14, 2025	10.94	10.98	10.90	10.91	10.67	4,965
Feb 13, 2025	10.89	10.92	10.87	10.92	10.68	16,526
Feb 12, 2025	10.91	10.93	10.89	10.93	10.69	2,200
Feb 11, 2025	10.87	10.89	10.87	10.89	10.65	6,934
Feb 10, 2025	10.90	10.90	10.89	10.90	10.66	1,402
Feb 7, 2025	10.96	10.96	10.85	10.89	10.65	9,550
Feb 6, 2025	10.94	10.95	10.80	10.95	10.71	25,600
Feb 5, 2025	10.82	10.98	10.82	10.98	10.74	4,500
Feb 4, 2025	10.80	10.82	10.72	10.79	10.56	2,600
Feb 3, 2025	10.65	10.80	10.60	10.80	10.57	2,950
Jan 31, 2025	0.06208 Dividend
Jan 31, 2025	10.77	10.83	10.75	10.83	10.60	7,106
Jan 30, 2025	10.88	10.91	10.88	10.90	10.60	20,150
Jan 29, 2025	10.88	10.88	10.85	10.85	10.56	900
Jan 28, 2025	10.83	10.87	10.81	10.87	10.57	23,917
Jan 27, 2025	10.82	10.83	10.78	10.78	10.49	13,300
Jan 24, 2025	10.72	10.83	10.72	10.82	10.53	3,200
Jan 23, 2025	10.82	10.82	10.79	10.82	10.53	3,362
Jan 22, 2025	10.82	10.83	10.78	10.79	10.50	2,900
Jan 21, 2025	10.78	10.80	10.78	10.79	10.50	7,200
Jan 20, 2025	10.78	10.78	10.74	10.78	10.49	604
Jan 17, 2025	10.77	10.77	10.73	10.77	10.48	3,379
Jan 16, 2025	10.72	10.74	10.71	10.74	10.45	7,323
Jan 15, 2025	10.75	10.75	10.71	10.72	10.43	2,100
Jan 14, 2025	10.69	10.73	10.68	10.72	10.43	9,600
Jan 13, 2025	10.66	10.68	10.63	10.68	10.39	5,601
Jan 10, 2025	10.60	10.66	10.60	10.66	10.37	8,700
Jan 9, 2025	10.65	10.65	10.65	10.65	10.36	2,000
Jan 8, 2025	10.66	10.66	10.65	10.65	10.36	5,700
Jan 7, 2025	10.69	10.69	10.66	10.66	10.37	4,900
Jan 6, 2025	10.68	10.70	10.66	10.69	10.40	4,102
Jan 3, 2025	10.68	10.72	10.68	10.72	10.43	6,800
Jan 2, 2025	10.68	10.68	10.68	10.68	10.39	1,002
Dec 31, 2024	0.06208 Dividend
Dec 31, 2024	10.74	10.74	10.74	10.74	10.45	-
Dec 30, 2024	10.73	10.74	10.73	10.74	10.39	1,200
Dec 27, 2024	10.73	10.73	10.73	10.73	10.38	300
Dec 24, 2024	10.72	10.80	10.72	10.80	10.45	2,671
Dec 23, 2024	10.57	10.71	10.57	10.71	10.36	5,600
Dec 20, 2024	10.61	10.61	10.61	10.61	10.26	1,430
Dec 19, 2024	10.56	10.60	10.53	10.53	10.18	5,200
Dec 18, 2024	10.58	10.60	10.55	10.55	10.20	1,900
Dec 17, 2024	10.55	10.56	10.53	10.55	10.20	2,334
Dec 16, 2024	10.54	10.54	10.49	10.54	10.19	4,000
Dec 13, 2024	10.50	10.52	10.50	10.52	10.18	6,317
Dec 12, 2024	10.55	10.55	10.50	10.50	10.16	13,261
Dec 11, 2024	10.50	10.56	10.50	10.51	10.17	11,751
Dec 10, 2024	10.50	10.54	10.50	10.50	10.16	12,609
Dec 9, 2024	10.54	10.55	10.54	10.55	10.20	395
Dec 6, 2024	10.45	10.52	10.45	10.52	10.18	3,900
Dec 5, 2024	10.45	10.45	10.42	10.42	10.08	5,200
Dec 4, 2024	10.50	10.50	10.47	10.47	10.13	1,800
Dec 3, 2024	10.49	10.52	10.49	10.52	10.18	6,500
Dec 2, 2024	10.50	10.50	10.42	10.48	10.14	7,100
Nov 29, 2024	0.06625 Dividend
Nov 29, 2024	10.48	10.51	10.42	10.50	10.16	11,920
Nov 28, 2024	10.52	10.53	10.49	10.49	10.08	8,600
Nov 27, 2024	10.52	10.52	10.50	10.50	10.09	7,070
Nov 26, 2024	10.53	10.53	10.52	10.52	10.11	1,500
Nov 25, 2024	10.53	10.53	10.52	10.52	10.11	3,400
Nov 22, 2024	10.47	10.47	10.47	10.47	10.06	1,300
Nov 21, 2024	10.48	10.53	10.48	10.53	10.12	991
Nov 20, 2024	10.52	10.52	10.50	10.50	10.09	1,500
Nov 19, 2024	10.50	10.50	10.50	10.50	10.09	13,100
Nov 18, 2024	10.52	10.52	10.50	10.50	10.09	7,000
Nov 15, 2024	10.50	10.53	10.47	10.53	10.12	3,500
Nov 14, 2024	10.45	10.49	10.45	10.49	10.08	5,666
Nov 13, 2024	10.40	10.42	10.40	10.42	10.01	45,600
Nov 12, 2024	10.40	10.43	10.39	10.40	10.00	28,800
Nov 11, 2024	10.40	10.41	10.40	10.40	10.00	1,166
Nov 8, 2024	10.36	10.45	10.36	10.41	10.01	5,189
Nov 7, 2024	10.40	10.42	10.40	10.40	10.00	7,150
Nov 6, 2024	10.36	10.40	10.34	10.38	9.98	15,920
Nov 5, 2024	10.35	10.35	10.30	10.31	9.91	7,400
Nov 4, 2024	10.35	10.36	10.34	10.36	9.96	3,980
Nov 1, 2024	10.37	10.40	10.32	10.33	9.93	7,800
Oct 31, 2024	0.06667 Dividend
Oct 31, 2024	10.35	10.35	10.28	10.30	9.90	7,000
Oct 30, 2024	10.39	10.41	10.36	10.37	9.90	13,175
Oct 29, 2024	10.37	10.37	10.36	10.37	9.90	9,000
Oct 28, 2024	10.36	10.36	10.33	10.36	9.89	8,301
Oct 25, 2024	10.35	10.38	10.35	10.36	9.89	8,500
Oct 24, 2024	10.35	10.35	10.33	10.33	9.86	4,775
Oct 23, 2024	10.34	10.38	10.34	10.34	9.87	3,764
Oct 22, 2024	10.32	10.37	10.32	10.36	9.89	21,750
Oct 21, 2024	10.32	10.36	10.32	10.35	9.88	18,600
Oct 18, 2024	10.33	10.37	10.33	10.36	9.89	14,360
Oct 17, 2024	10.31	10.34	10.31	10.34	9.87	4,695
Oct 16, 2024	10.32	10.32	10.28	10.31	9.85	22,100
Oct 15, 2024	10.28	10.30	10.27	10.28	9.82	10,080
Oct 11, 2024	10.26	10.28	10.25	10.26	9.80	6,873
Oct 10, 2024	10.28	10.28	10.24	10.27	9.81	16,114
Oct 9, 2024	10.23	10.27	10.23	10.27	9.81	14,300
Oct 8, 2024	10.27	10.27	10.24	10.24	9.78	41,500
Oct 7, 2024	10.25	10.26	10.24	10.26	9.80	12,170
Oct 4, 2024	10.24	10.24	10.23	10.23	9.77	2,600
Oct 3, 2024	10.27	10.27	10.23	10.24	9.78	6,200
Oct 2, 2024	10.25	10.25	10.23	10.24	9.78	11,775
Oct 1, 2024	10.23	10.28	10.23	10.28	9.82	3,600
Sep 30, 2024	10.24	10.28	10.24	10.24	9.78	9,800
Sep 27, 2024	0.06667 Dividend
Sep 27, 2024	10.28	10.28	10.24	10.24	9.78	10,925
Sep 26, 2024	10.31	10.32	10.31	10.32	9.79	2,000
Sep 25, 2024	10.31	10.34	10.30	10.30	9.77	20,725
Sep 24, 2024	10.30	10.31	10.28	10.28	9.75	9,925
Sep 23, 2024	10.30	10.31	10.30	10.30	9.77	24,017
Sep 20, 2024	10.33	10.35	10.29	10.30	9.77	19,100
Sep 19, 2024	10.36	10.38	10.33	10.33	9.80	48,330
Sep 18, 2024	10.36	10.36	10.33	10.36	9.83	9,750
Sep 17, 2024	10.36	10.37	10.31	10.33	9.80	16,993
Sep 16, 2024	10.35	10.35	10.35	10.35	9.82	1,790
Sep 13, 2024	10.32	10.35	10.32	10.32	9.79	9,400
Sep 12, 2024	10.33	10.33	10.33	10.33	9.80	9,100
Sep 11, 2024	10.37	10.37	10.33	10.35	9.82	2,101
Sep 10, 2024	10.35	10.39	10.35	10.39	9.86	628
Sep 9, 2024	10.35	10.40	10.35	10.40	9.87	9,757
Sep 6, 2024	10.34	10.35	10.32	10.35	9.82	3,200
Sep 5, 2024	10.30	10.33	10.30	10.33	9.80	1,800
Sep 4, 2024	10.31	10.32	10.31	10.32	9.79	300
Sep 3, 2024	10.27	10.30	10.26	10.30	9.77	2,900
Aug 30, 2024	0.06667 Dividend
Aug 30, 2024	10.24	10.24	10.24	10.24	9.72	1,500
Aug 29, 2024	10.27	10.30	10.27	10.30	9.71	6,050
Aug 28, 2024	10.30	10.30	10.30	10.30	9.71	-
Aug 27, 2024	10.30	10.30	10.29	10.30	9.71	4,900
Aug 26, 2024	10.24	10.28	10.24	10.28	9.69	13,160
Aug 23, 2024	10.26	10.26	10.25	10.26	9.67	1,800
Aug 22, 2024	10.26	10.26	10.23	10.25	9.66	6,100
Aug 21, 2024	10.20	10.25	10.20	10.25	9.66	4,600
Aug 20, 2024	10.22	10.24	10.21	10.21	9.62	9,500
Aug 19, 2024	10.21	10.21	10.21	10.21	9.62	-
Aug 16, 2024	10.24	10.24	10.21	10.21	9.62	5,200
Aug 15, 2024	10.20	10.23	10.20	10.21	9.62	4,700
Aug 14, 2024	10.20	10.21	10.20	10.20	9.61	6,200
Aug 13, 2024	10.20	10.21	10.17	10.21	9.62	13,910
Aug 12, 2024	10.16	10.20	10.16	10.18	9.60	12,116
Aug 9, 2024	10.15	10.18	10.15	10.16	9.58	12,812
Aug 8, 2024	10.16	10.17	10.15	10.16	9.58	3,700
Aug 7, 2024	10.17	10.18	10.17	10.17	9.59	4,000
Aug 6, 2024	10.15	10.15	10.14	10.14	9.56	6,000
Aug 2, 2024	10.23	10.23	10.14	10.14	9.56	29,515
Aug 1, 2024	10.20	10.23	10.20	10.23	9.64	8,900
Jul 31, 2024	0.06667 Dividend
Jul 31, 2024	10.26	10.26	10.20	10.21	9.62	8,100
Jul 30, 2024	10.23	10.23	10.23	10.23	9.58	-
Jul 29, 2024	10.25	10.25	10.23	10.23	9.58	2,500
Jul 26, 2024	10.23	10.23	10.23	10.23	9.58	-
Jul 25, 2024	10.23	10.23	10.23	10.23	9.58	3,600
Jul 24, 2024	10.24	10.26	10.20	10.21	9.56	23,889
Jul 23, 2024	10.24	10.24	10.24	10.24	9.59	1,425
Jul 22, 2024	10.20	10.25	10.20	10.24	9.59	5,100
Jul 19, 2024	10.23	10.24	10.21	10.23	9.58	7,500
Jul 18, 2024	10.20	10.20	10.20	10.20	9.55	2,025
Jul 17, 2024	10.23	10.23	10.20	10.20	9.55	5,500
Jul 16, 2024	10.19	10.20	10.19	10.20	9.55	1,800
Jul 15, 2024	10.15	10.19	10.15	10.16	9.51	4,407
Jul 12, 2024	10.14	10.14	10.14	10.14	9.50	7,150
Jul 11, 2024	10.16	10.16	10.14	10.14	9.50	13,039
Jul 10, 2024	10.19	10.19	10.19	10.19	9.54	-
Jul 9, 2024	10.19	10.19	10.19	10.19	9.54	500
Jul 8, 2024	10.15	10.17	10.15	10.17	9.52	2,348
Jul 5, 2024	10.13	10.16	10.13	10.16	9.51	3,100
Jul 4, 2024	10.14	10.14	10.14	10.14	9.50	-
Jul 3, 2024	10.05	10.14	10.05	10.14	9.50	1,400
Jul 2, 2024	10.11	10.15	10.11	10.15	9.51	600
Jun 28, 2024	0.06667 Dividend
Jun 28, 2024	10.02	10.12	10.02	10.12	9.48	4,583
Jun 27, 2024	10.14	10.14	10.12	10.12	9.41	2,600
Jun 26, 2024	10.10	10.13	10.07	10.12	9.41	10,401
Jun 25, 2024	10.09	10.09	10.09	10.09	9.39	100
Jun 24, 2024	10.08	10.08	10.06	10.06	9.36	1,000
Jun 21, 2024	10.04	10.08	10.04	10.08	9.38	2,700
Jun 20, 2024	10.04	10.06	10.03	10.06	9.36	5,630
Jun 19, 2024	10.05	10.06	10.05	10.06	9.36	1,300
Jun 18, 2024	10.09	10.09	9.94	10.07	9.37	28,217
Jun 17, 2024	10.10	10.10	10.09	10.09	9.39	2,100
Jun 14, 2024	10.13	10.13	10.10	10.10	9.40	2,000
Jun 13, 2024	10.10	10.10	10.10	10.10	9.40	2,600

SBC-PA.TO Brompton Split Banc Corp

10.84

-0.37%

RS-PA.TO Real Estate Split Corp.

10.25

0.00%

ESP.TO Brompton Energy Split Corp.

4.7800

+4.14%

DS.TO Dividend Select 15 Corp.

6.52

-1.21%

PWI.TO Sustainable Power & Infrastructure Split Corp.

9.23

+0.33%

LCS.TO Brompton Lifeco Split Corp.

8.73

+0.34%

AC Associated Capital Group, Inc.

37.53

-0.48%

HQL Abrdn Life Sciences Investors

12.85

-1.00%

ENS.TO E Split Corp.

14.45

-0.10%

LBS.TO Life & Banc Split Corp.

9.27

-0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers