Life & Banc Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.690 | 7.760 | 7.690 | 7.750 | 4.248 | 181,209 |
| 2024-08-22 | 7.650 | 7.700 | 7.620 | 7.700 | 4.220 | 117,594 |
| 2024-08-21 | 7.630 | 7.680 | 7.620 | 7.660 | 4.198 | 92,942 |
| 2024-08-20 | 7.650 | 7.660 | 7.610 | 7.630 | 4.182 | 41,796 |
| 2024-08-19 | 7.660 | 7.700 | 7.630 | 7.680 | 4.209 | 52,847 |
| 2024-08-16 | 7.630 | 7.660 | 7.550 | 7.660 | 4.198 | 33,578 |
| 2024-08-15 | 7.620 | 7.690 | 7.580 | 7.600 | 4.165 | 158,398 |
| 2024-08-14 | 7.600 | 7.600 | 7.530 | 7.600 | 4.165 | 112,494 |
| 2024-08-13 | 7.530 | 7.570 | 7.520 | 7.570 | 4.149 | 49,730 |
| 2024-08-12 | 7.550 | 7.550 | 7.480 | 7.490 | 4.105 | 118,870 |
| 2024-08-09 | 7.530 | 7.530 | 7.480 | 7.510 | 4.116 | 68,856 |
| 2024-08-08 | 7.490 | 7.530 | 7.430 | 7.500 | 4.110 | 143,805 |
| 2024-08-07 | 7.490 | 7.600 | 7.410 | 7.470 | 4.094 | 156,415 |
| 2024-08-06 | 7.300 | 7.470 | 7.210 | 7.470 | 4.094 | 163,357 |
| 2024-08-02 | 7.520 | 7.520 | 7.350 | 7.410 | 4.061 | 242,698 |
| 2024-08-01 | 7.560 | 7.600 | 7.520 | 7.560 | 4.143 | 36,128 |
| 2024-07-31 | 7.590 | 7.600 | 7.520 | 7.590 | 4.160 | 67,865 |
| 2024-07-30 | 7.630 | 7.630 | 7.580 | 7.600 | 4.110 | 84,583 |
| 2024-07-29 | 7.640 | 7.640 | 7.580 | 7.600 | 4.110 | 78,207 |
| 2024-07-26 | 7.650 | 7.650 | 7.600 | 7.610 | 4.116 | 117,594 |
| 2024-07-25 | 7.570 | 7.620 | 7.560 | 7.590 | 4.105 | 55,822 |
| 2024-07-24 | 7.630 | 7.630 | 7.560 | 7.600 | 4.110 | 97,476 |
| 2024-07-23 | 7.660 | 7.660 | 7.600 | 7.630 | 4.127 | 67,298 |
| 2024-07-22 | 7.620 | 7.650 | 7.590 | 7.650 | 4.138 | 60,356 |
| 2024-07-19 | 7.560 | 7.610 | 7.560 | 7.600 | 4.110 | 64,748 |
| 2024-07-18 | 7.620 | 7.620 | 7.560 | 7.600 | 4.110 | 73,107 |
| 2024-07-17 | 7.680 | 7.680 | 7.570 | 7.610 | 4.116 | 211,245 |
| 2024-07-16 | 7.600 | 7.700 | 7.580 | 7.660 | 4.143 | 136,863 |
| 2024-07-15 | 7.560 | 7.600 | 7.540 | 7.570 | 4.094 | 68,148 |
| 2024-07-12 | 7.550 | 7.600 | 7.530 | 7.540 | 4.078 | 92,659 |
| 2024-07-11 | 7.490 | 7.560 | 7.480 | 7.520 | 4.067 | 122,128 |
| 2024-07-10 | 7.500 | 7.530 | 7.480 | 7.500 | 4.056 | 83,024 |
| 2024-07-09 | 7.500 | 7.500 | 7.460 | 7.500 | 4.056 | 30,036 |
| 2024-07-08 | 7.500 | 7.510 | 7.470 | 7.500 | 4.056 | 48,313 |
| 2024-07-05 | 7.520 | 7.540 | 7.490 | 7.500 | 4.056 | 51,855 |
| 2024-07-04 | 7.490 | 7.550 | 7.490 | 7.550 | 4.083 | 58,797 |
| 2024-07-03 | 7.470 | 7.530 | 7.460 | 7.490 | 4.051 | 64,748 |
| 2024-07-02 | 7.450 | 7.530 | 7.420 | 7.460 | 4.035 | 93,650 |
| 2024-06-28 | 7.460 | 7.500 | 7.440 | 7.490 | 4.051 | 85,716 |
| 2024-06-27 | 7.550 | 7.550 | 7.520 | 7.550 | 4.029 | 100,026 |
| 2024-06-26 | 7.530 | 7.550 | 7.520 | 7.540 | 4.024 | 98,326 |
| 2024-06-25 | 7.520 | 7.540 | 7.500 | 7.520 | 4.013 | 68,998 |
| 2024-06-24 | 7.500 | 7.530 | 7.490 | 7.530 | 4.019 | 249,073 |
| 2024-06-21 | 7.540 | 7.540 | 7.500 | 7.520 | 4.013 | 67,298 |
| 2024-06-20 | 7.550 | 7.550 | 7.470 | 7.500 | 4.003 | 207,703 |
| 2024-06-19 | 7.350 | 7.500 | 7.320 | 7.490 | 3.997 | 784,907 |
| 2024-06-18 | 7.600 | 7.750 | 7.580 | 7.670 | 4.093 | 58,656 |
| 2024-06-17 | 7.560 | 7.770 | 7.520 | 7.550 | 4.029 | 113,486 |
| 2024-06-14 | 7.600 | 7.610 | 7.500 | 7.560 | 4.035 | 140,972 |
| 2024-06-13 | 7.750 | 7.760 | 7.600 | 7.610 | 4.061 | 116,319 |
| 2024-06-12 | 7.800 | 7.850 | 7.720 | 7.740 | 4.131 | 99,176 |
| 2024-06-11 | 7.850 | 7.850 | 7.710 | 7.720 | 4.120 | 163,357 |
| 2024-06-10 | 7.840 | 7.840 | 7.780 | 7.840 | 4.184 | 83,308 |
| 2024-06-07 | 7.870 | 7.870 | 7.750 | 7.810 | 4.168 | 43,212 |
| 2024-06-06 | 7.830 | 7.850 | 7.750 | 7.810 | 4.168 | 173,983 |
| 2024-06-05 | 7.800 | 7.920 | 7.750 | 7.810 | 4.168 | 27,061 |
| 2024-06-04 | 7.840 | 7.840 | 7.760 | 7.810 | 4.168 | 32,870 |
| 2024-06-03 | 7.920 | 7.920 | 7.790 | 7.810 | 4.168 | 54,688 |
| 2024-05-31 | 7.890 | 7.930 | 7.830 | 7.910 | 4.221 | 49,871 |
| 2024-05-30 | 7.900 | 7.970 | 7.890 | 7.950 | 4.189 | 52,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1000 CAD |
| 2026-08-31 | 0.1000 CAD |
| 2026-07-31 | 0.1000 CAD |
| 2026-06-30 | 0.1000 CAD |
| 2026-05-29 | 0.1000 CAD |
| 2026-04-30 | 0.1000 CAD |
| 2026-03-31 | 0.1000 CAD |
| 2026-02-27 | 0.1000 CAD |
| 2026-01-30 | 0.1000 CAD |
| 2025-12-31 | 0.1000 CAD |
| 2025-11-28 | 0.1000 CAD |
| 2025-10-31 | 0.1000 CAD |
| 2025-09-29 | 0.1000 CAD |
| 2025-08-29 | 0.1000 CAD |
| 2025-07-31 | 0.1000 CAD |
| 2025-06-30 | 0.1000 CAD |
| 2025-05-30 | 0.1000 CAD |
| 2025-04-30 | 0.1000 CAD |
| 2025-03-31 | 0.1000 CAD |
| 2025-02-28 | 0.1000 CAD |
| 2025-01-31 | 0.1000 CAD |
| 2024-12-31 | 0.1000 CAD |
| 2024-11-29 | 0.1000 CAD |
| 2024-10-31 | 0.1000 CAD |
| 2024-09-27 | 0.1000 CAD |
| 2024-08-30 | 0.1000 CAD |
| 2024-07-31 | 0.1000 CAD |
| 2024-06-28 | 0.1000 CAD |
| 2024-05-31 | 0.1000 CAD |
| 2024-04-29 | 0.1000 CAD |
| 2024-03-27 | 0.1000 CAD |
| 2024-02-28 | 0.1000 CAD |
| 2024-01-30 | 0.1000 CAD |
| 2023-12-28 | 0.1000 CAD |
| 2023-11-29 | 0.1000 CAD |
| 2023-10-30 | 0.1000 CAD |
| 2023-09-28 | 0.1000 CAD |
| 2023-08-30 | 0.1000 CAD |
| 2023-07-28 | 0.1000 CAD |
| 2023-06-29 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.