Toronto - Delayed Quote CAD

Canadian Life Companies Split Corp. (LFE.TO)

Compare
4.9500
-0.3700
(-6.95%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20255.35005.35004.88004.95004.950081,188
Apr 9, 20254.80005.36004.75005.32005.320068,700
Apr 8, 20255.21005.26004.82004.82004.820056,300
Apr 7, 20255.27005.27004.91005.08005.0800107,900
Apr 4, 20255.89005.89005.31005.43005.430088,500
Apr 3, 20255.91006.00005.55005.93005.930069,400
Apr 2, 20256.01006.07006.00006.06006.060023,200
Apr 1, 20256.04006.08005.97006.00006.000017,800
Mar 31, 2025 0.1000 Dividend
Mar 31, 20255.98006.09005.85006.09006.090038,400
Mar 28, 20256.09006.12006.04006.11006.010037,200
Mar 27, 20256.08006.09005.92006.09005.990348,000
Mar 26, 20256.19006.19006.06006.12006.019827,400
Mar 25, 20256.14006.20006.14006.16006.059233,900
Mar 24, 20255.96006.14005.95006.10006.000271,300
Mar 21, 20255.90005.95005.89005.93005.832910,000
Mar 20, 20255.87005.97005.86005.96005.862544,300
Mar 19, 20255.81005.90005.81005.90005.803434,200
Mar 18, 20255.77005.80005.77005.80005.705126,900
Mar 17, 20255.54005.75005.54005.75005.655936,800
Mar 14, 20255.46005.55005.37005.54005.449327,400
Mar 13, 20255.41005.48005.33005.33005.242822,300
Mar 12, 20255.27005.45005.27005.35005.262431,500
Mar 11, 20255.49005.50005.23005.30005.213339,700
Mar 10, 20255.60005.60005.30005.40005.311636,200
Mar 7, 20255.62005.62005.53005.59005.498529,000
Mar 6, 20255.60005.60005.45005.55005.459212,500
Mar 5, 20255.53005.63005.41005.63005.537944,000
Mar 4, 20255.70005.70005.20005.56005.4690119,700
Mar 3, 20255.74005.77005.65005.68005.587046,500
Feb 28, 2025 0.1000 Dividend
Feb 28, 20255.80005.80005.65005.74005.646129,900
Feb 27, 20255.85005.87005.81005.87005.675639,000
Feb 26, 20255.80005.87005.78005.83005.636919,300
Feb 25, 20255.77005.92005.77005.79005.598283,900
Feb 24, 20255.83005.84005.68005.79005.598228,300
Feb 21, 20255.88005.88005.70005.74005.549943,200
Feb 20, 20255.93005.94005.85005.85005.656240,300
Feb 19, 20255.91005.94005.90005.93005.733623,600
Feb 18, 20255.83005.91005.81005.90005.704646,200
Feb 14, 20255.79005.80005.72005.78005.588516,700
Feb 13, 20255.93005.93005.64005.73005.5402106,200
Feb 12, 20255.92005.93005.87005.93005.73369,300
Feb 11, 20255.98005.98005.79005.91005.714279,900
Feb 10, 20256.04006.04005.94005.96005.762625,700
Feb 7, 20256.07006.07005.86005.97005.772326,100
Feb 6, 20256.01006.07006.01006.07005.868930,400
Feb 5, 20256.05006.07005.82006.05005.849620,000
Feb 4, 20256.00006.08005.82005.97005.772354,700
Feb 3, 20255.50005.85005.21005.76005.5692120,800
Jan 31, 2025 0.1000 Dividend
Jan 31, 20256.11006.11006.00006.03005.830325,700
Jan 30, 20256.15006.16006.09006.13005.830342,500
Jan 29, 20256.16006.16006.10006.15005.849341,200
Jan 28, 20256.13006.15006.08006.15005.849345,000
Jan 27, 20255.99006.10005.99006.09005.792252,300
Jan 24, 20256.11006.11005.98005.98005.6876105,000
Jan 23, 20256.10006.16006.09006.09005.792249,300
Jan 22, 20256.13006.13006.02006.04005.744767,200
Jan 21, 20256.14006.20006.04006.09005.792295,200
Jan 20, 20256.10006.15006.10006.10005.801736,500
Jan 17, 20256.05006.10006.01006.09005.792238,900
Jan 16, 20255.78006.01005.78005.99005.697139,200
Jan 15, 20255.65005.82005.65005.78005.497483,600
Jan 14, 20255.61005.68005.44005.51005.240688,900
Jan 13, 20255.70005.74005.49005.49005.221678,200
Jan 10, 20256.14006.14005.60005.65005.3737121,600
Jan 9, 20256.29006.29006.00006.12005.820870,800
Jan 8, 20256.49006.49006.21006.26005.953946,500
Jan 7, 20256.40006.46006.39006.39006.077619,600
Jan 6, 20256.74006.74006.41006.42006.1061159,900
Jan 3, 20256.75006.79006.70006.76006.429536,900
Jan 2, 20256.80006.83006.67006.67006.343948,900
Dec 31, 2024 0.1000 Dividend
Dec 31, 20246.65006.89006.65006.83006.496041,900
Dec 30, 20246.99007.00006.69007.00006.562670,000
Dec 27, 20247.04007.06006.90006.98006.543941,000
Dec 24, 20246.97007.05006.90007.02006.581419,100
Dec 23, 20246.72006.90006.70006.83006.403264,500
Dec 20, 20246.45006.64006.42006.64006.225163,000
Dec 19, 2024 11:10 Stock Splits
Dec 19, 20246.28006.65006.21006.45006.0470135,000
Dec 18, 20246.37276.47276.11826.17275.7870106,700
Dec 17, 20246.30006.40005.73646.36365.9660107,360
Dec 16, 20246.22736.40006.22736.29095.897859,180
Dec 13, 20246.36366.36366.22736.23645.84676,380
Dec 12, 20246.50916.50916.31826.31825.923437,950
Dec 11, 20246.43646.47276.43646.43646.034219,030
Dec 10, 20246.49096.53646.42736.42736.025723,650
Dec 9, 20246.59096.59096.49096.50006.093913,750
Dec 6, 20246.50006.57276.50006.54556.136512,650
Dec 5, 20246.37276.51826.33646.50916.102436,630
Dec 4, 20246.35456.41826.35456.40916.008619,030
Dec 3, 20246.40006.40916.30006.34555.949036,080
Dec 2, 20246.41826.45456.40006.40916.00868,030
Nov 29, 2024 0.0909 Dividend
Nov 29, 20246.38186.47276.36366.36365.966093,830
Nov 28, 20246.56366.59096.39096.39095.906499,550
Nov 27, 20246.61826.64556.55456.60916.108019,030
Nov 26, 20246.58186.60916.51826.60916.108062,920
Nov 25, 20246.58186.63646.58186.60916.108044,550
Nov 22, 20246.56366.58186.52736.53646.040849,390
Nov 21, 20246.50006.58186.49096.58186.082859,950
Nov 20, 20246.51826.51826.40916.47275.982032,230
Nov 19, 20246.47276.50006.41826.50006.007234,100
Nov 18, 20246.38186.50916.38186.50006.007233,110
Nov 15, 20246.38186.43646.36366.38185.898033,990
Nov 14, 20246.30916.46366.29096.41825.931698,010
Nov 13, 20246.16366.28186.16366.28185.805564,020
Nov 12, 20246.18186.20916.13646.20005.729935,860
Nov 11, 20246.08186.22736.08186.18185.713148,070
Nov 8, 20246.19096.19096.00916.07275.612399,770
Nov 7, 20246.03646.21826.03646.19095.7215164,560
Nov 6, 20245.67276.04555.67276.02735.5703314,930
Nov 5, 20245.54555.61825.50005.61825.192244,880
Nov 4, 20245.56365.56365.36365.48185.066256,430
Nov 1, 20245.60915.64555.40915.56365.141896,580
Oct 31, 2024 0.0909 Dividend
Oct 31, 20245.72735.72735.50005.56365.1418121,220
Oct 30, 20245.86365.89095.81825.85455.326656,320
Oct 29, 20245.87275.88185.83645.88185.351569,960
Oct 28, 20245.73645.86365.72735.86365.334972,820
Oct 25, 20245.78185.80005.58185.69095.1778132,330
Oct 24, 20245.82735.82735.69095.77275.2522106,260
Oct 23, 20245.86365.90005.77275.81825.293676,780
Oct 22, 20245.98185.99095.84555.87275.3432131,120
Oct 21, 20246.04556.07275.95456.00005.459060,940
Oct 18, 20246.06366.06366.03646.04555.500327,720
Oct 17, 20246.08186.10006.00916.09095.541782,610
Oct 16, 20245.99096.07275.99096.06365.516959,180
Oct 15, 20245.92736.00005.90005.94555.409463,250
Oct 11, 20245.80915.89095.80915.88185.351591,630
Oct 10, 20245.75455.81825.71825.80915.2853112,750
Oct 9, 20245.69095.75455.68185.74555.2274128,810
Oct 8, 20245.68185.69095.63645.68185.169542,570
Oct 7, 20245.64555.68185.63645.66365.152978,100
Oct 4, 20245.61825.70915.60915.68185.169579,640
Oct 3, 20245.60915.60915.53645.58185.078584,480
Oct 2, 20245.55455.63645.55455.61825.111692,400
Oct 1, 20245.59095.63645.52735.60005.0950278,300
Sep 30, 20245.58185.58185.51825.56365.062064,680
Sep 27, 20245.56365.57275.52735.56365.062063,360
Sep 26, 20245.52735.62735.51825.60915.1033103,400
Sep 25, 20245.50915.52735.48185.52735.028954,780
Sep 24, 20245.44555.50915.43645.50005.0041108,680
Sep 23, 20245.43645.45455.40005.44554.9544110,110
Sep 20, 20245.42735.43645.34555.39094.904875,020
Sep 19, 20245.37275.40915.30915.39094.904865,010
Sep 18, 20245.34555.34555.26365.29094.813899,110
Sep 17, 20245.34555.45455.27275.34554.863585,910
Sep 16, 20245.17275.32735.16365.22734.7559111,650
Sep 13, 20245.00915.17275.00915.13644.6732113,630
Sep 12, 20244.86365.00914.84554.97274.5243165,660
Sep 11, 20244.78184.85454.77274.84554.408565,890
Sep 10, 20244.80914.80914.73644.79094.358932,340
Sep 9, 20244.74554.80914.74554.78184.350623,760
Sep 6, 20244.73644.83644.65454.66364.243183,490
Sep 5, 20244.81824.82734.76364.76364.334118,370
Sep 4, 20244.70914.82734.70914.79094.3589124,630
Sep 3, 20244.79094.80004.68184.77274.3424120,120
Aug 30, 20244.80914.80914.72734.80004.367269,850
Aug 29, 20244.84554.84554.80004.83644.4003135,190
Aug 28, 20244.80004.86364.74554.80914.3755179,960
Aug 27, 20244.75454.80004.71824.80004.3672194,590
Aug 26, 20244.70004.76364.70004.73644.3093292,050
Aug 23, 20244.62734.70004.61824.70004.2762184,580
Aug 22, 20244.59094.60004.53644.59094.176977,440
Aug 21, 20244.53644.59094.48184.59094.1769120,340
Aug 20, 20244.50914.53644.49094.50914.1025113,960
Aug 19, 20244.48184.56364.48184.54554.1356146,850
Aug 16, 20244.36364.48184.36364.48184.0777102,630
Aug 15, 20244.34554.42734.33644.36363.9702168,960
Aug 14, 20244.20004.33644.20004.31823.928866,990
Aug 13, 20244.08184.20004.08184.16363.788224,750
Aug 12, 20244.06364.10004.03644.04553.680721,230
Aug 9, 20244.01824.03643.91824.03643.672435,090
Aug 8, 20243.77273.87273.71823.87273.523512,760
Aug 7, 20243.76363.83643.64553.64553.316725,410
Aug 6, 20243.54553.80913.46363.65453.325049,170
Aug 2, 20244.06364.06363.72733.79093.449158,630
Aug 1, 20244.30914.30914.10004.11823.746832,010
Jul 31, 2024 0.0909 Dividend
Jul 31, 20244.30914.31824.26364.30913.920519,030
Jul 30, 20244.32734.35454.30004.32733.854445,760
Jul 29, 20244.33644.36364.29094.29093.822018,040
Jul 26, 20244.30914.35454.30004.31823.846328,820
Jul 25, 20244.27274.30914.23644.29093.822011,880
Jul 24, 20244.30004.31824.23644.23643.773426,620
Jul 23, 20244.36364.37274.30004.33643.862531,570
Jul 22, 20244.27274.36364.25454.34553.870645,760
Jul 19, 20244.24554.28184.22734.26363.797733,660
Jul 18, 20244.35454.38184.22734.22733.765351,040
Jul 17, 20244.30914.40004.30914.33643.862536,850
Jul 16, 20244.28184.36364.27274.33643.862531,460
Jul 15, 20244.23644.31824.22734.26363.797753,570
Jul 12, 20244.18184.30914.18184.28183.813921,560
Jul 11, 20244.14554.21824.14554.19093.732926,180
Jul 10, 20244.03644.10914.00004.10913.66009,680
Jul 9, 20244.04554.05454.01824.03643.595311,990
Jul 8, 20243.95454.00003.93643.97273.53867,480
Jul 5, 20243.96363.97273.92733.93643.50629,020
Jul 4, 20244.07274.07273.98183.99093.554815,620
Jul 3, 20244.05454.09094.02734.03643.595316,060
Jul 2, 20244.03644.03643.94553.98183.546712,100
Jun 28, 20244.03644.09094.01824.05453.611414,520
Jun 27, 20243.96364.03643.96364.03643.59537,920
Jun 26, 20243.96363.97273.84553.94553.514313,310
Jun 25, 20244.00004.00003.91823.99093.55487,810
Jun 24, 20243.86364.06363.86363.98183.546733,550
Jun 21, 20243.83643.87273.82733.82733.409030,910
Jun 20, 20243.90003.90003.82733.85453.433322,000
Jun 19, 20243.84553.84553.83643.83643.417111,550
Jun 18, 20243.94553.95453.72733.83643.417133,110
Jun 17, 20243.94553.94553.70913.84553.425215,730
Jun 14, 20243.90003.90003.84553.87273.44955,610
Jun 13, 20244.08184.08183.87273.92733.498149,060
Jun 12, 20244.09094.14554.04554.04553.603415,840
Jun 11, 20244.12734.13644.00004.00913.571024,640
Jun 10, 20244.09094.15454.05454.14553.692423,650
Jun 7, 20244.12734.12734.05454.12733.676216,280
Jun 6, 20244.10914.11824.00914.09093.643857,970
Jun 5, 20244.16364.18184.10914.11823.668114,300
Jun 4, 20244.10914.11824.02734.11823.668112,210
Jun 3, 20244.18184.18184.08184.12733.676211,770
May 31, 20244.25454.27274.12734.20003.741016,280
May 30, 20244.31824.36364.28184.32733.854442,130
May 29, 20244.39094.42734.25454.26363.797746,640
May 28, 20244.54554.54554.38184.39093.911197,680
May 27, 20244.54554.58184.52734.58184.081144,660
May 24, 20244.47274.56364.47274.52734.032539,270
May 23, 20244.51824.51824.41824.45453.967756,870
May 22, 20244.53644.58184.46364.48183.9920145,970
May 21, 20244.55454.55454.47274.53644.040650,050
May 17, 20244.51824.56364.50914.56364.064966,000
May 16, 20244.40004.52734.39094.48183.992091,630
May 15, 20244.40004.41824.34554.40003.919166,550
May 14, 20244.34554.38184.33644.37273.894918,590
May 13, 20244.41824.41824.30914.30913.838237,180
May 10, 20244.41824.43644.33644.40003.919147,300
May 9, 20244.26364.45454.26364.43643.951568,640
May 8, 20244.11824.26364.09094.22733.765332,670
May 7, 20244.06364.27274.06364.12733.676227,500
May 6, 20243.95454.09093.93644.09093.643852,800
May 3, 20243.85453.93643.85453.90003.473825,960
May 2, 20243.80003.86363.75453.80913.39285,170
May 1, 20243.68183.86363.64553.71823.311835,200
Apr 30, 20243.78183.78183.68183.68183.279512,210
Apr 29, 20243.77273.80913.67273.74553.336135,640
Apr 26, 20243.72733.79093.71823.77273.360424,090
Apr 25, 20243.80913.80913.68183.73643.328029,150
Apr 24, 20243.82733.90003.71823.80003.384733,770
Apr 23, 20243.81823.96363.81823.83643.417166,660
Apr 22, 20243.63643.83643.61823.83643.417125,740
Apr 19, 20243.54553.65453.54553.59093.198527,940
Apr 18, 20243.51823.57273.50003.50913.125613,860
Apr 17, 20243.52733.60913.36363.47273.0932223,630
Apr 16, 20243.73643.73643.46363.52733.141833,330
Apr 15, 20243.67273.81823.53643.59093.198556,430
Apr 12, 20243.91823.91823.63643.69093.287654,890
Apr 11, 20244.08184.08183.89093.90003.473874,470
Apr 10, 20244.27274.27273.99094.00003.562981,290

Related Tickers

DF.TO Dividend 15 Split Corp. II
4.8300
-5.11%
 
LCS.TO Brompton Lifeco Split Corp.
7.12
-6.68%
 
XTD.TO TDb Split Corp.
3.1000
-4.62%
 
PDV.TO Prime Dividend Corp.
6.74
-8.92%
 
FTN.TO Financial 15 Split Corp.
7.67
-1.92%
 
FFN.TO North American Financial 15 Split Corp.
5.18
-3.90%
 
DGS.TO Dividend Growth Split Corp.
5.93
-2.95%
 
DFN-PA.TO Dividend 15 Split Corp
10.23
-0.68%
 
SBC.TO Brompton Split Banc Corp.
8.69
-3.34%
 
BK.TO Canadian Banc Corp.
10.35
-3.00%