Life & Banc Split Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.190	9.190	9.000	9.100	3.668	46,896
2022-06-28	9.270	9.350	9.190	9.270	3.696	64,323
2022-06-27	9.090	9.270	9.000	9.160	3.652	235,047
2022-06-24	8.740	9.120	8.740	9.010	3.592	119,011
2022-06-23	8.990	8.990	8.700	8.750	3.489	94,642
2022-06-22	8.910	9.030	8.830	9.030	3.600	68,715
2022-06-21	9.000	9.070	8.870	9.020	3.596	46,188
2022-06-20	8.610	8.870	8.560	8.860	3.532	72,824
2022-06-17	8.930	9.090	8.320	8.620	3.437	143,805
2022-06-16	9.120	9.120	8.880	8.920	3.556	209,828
2022-06-15	9.160	9.280	9.110	9.230	3.680	58,372
2022-06-14	9.190	9.200	9.100	9.160	3.652	75,090
2022-06-13	9.350	9.350	9.160	9.180	3.660	98,326
2022-06-10	9.660	9.690	9.400	9.550	3.808	137,855
2022-06-09	9.920	9.970	9.770	9.780	3.899	115,469
2022-06-08	9.940	9.970	9.920	9.960	3.971	14,876
2022-06-07	9.850	10.000	9.850	10.000	3.987	71,123
2022-06-06	9.820	9.950	9.780	9.900	3.947	158,965
2022-06-03	10.030	10.030	9.730	9.770	3.895	111,644
2022-06-02	9.990	10.110	9.950	10.020	3.995	126,804
2022-06-01	10.160	10.160	9.920	10.030	3.999	57,097
2022-05-31	10.050	10.160	9.990	10.130	4.039	83,024
2022-05-30	10.220	10.240	10.110	10.160	4.051	64,889
2022-05-27	10.000	10.270	9.980	10.220	4.035	202,602
2022-05-26	9.750	10.000	9.740	10.000	3.948	186,876
2022-05-25	9.520	9.750	9.500	9.740	3.845	48,030
2022-05-24	9.370	9.500	9.280	9.500	3.751	87,700
2022-05-20	9.240	9.480	9.230	9.330	3.684	44,771
2022-05-19	9.230	9.420	9.120	9.240	3.648	94,926
2022-05-18	9.200	9.380	9.160	9.260	3.656	58,089
2022-05-17	9.100	9.430	9.100	9.430	3.723	97,051
2022-05-16	9.010	9.040	8.860	9.040	3.569	97,476
2022-05-13	9.000	9.180	8.980	9.060	3.577	248,790
2022-05-12	9.340	9.340	8.980	8.990	3.549	170,299
2022-05-11	9.390	9.600	9.210	9.380	3.703	129,496
2022-05-10	9.410	9.500	9.220	9.250	3.652	60,497
2022-05-09	9.520	9.620	9.150	9.290	3.668	189,993
2022-05-06	9.650	9.770	9.550	9.710	3.834	81,608
2022-05-05	9.960	9.990	9.740	9.740	3.845	64,889
2022-05-04	9.770	10.090	9.620	10.000	3.948	116,886
2022-05-03	9.380	9.820	9.380	9.690	3.826	72,257
2022-05-02	9.870	9.870	9.310	9.380	3.703	223,004
2022-04-29	10.050	10.050	9.860	9.880	3.901	71,123
2022-04-28	9.950	10.080	9.950	10.010	3.952	113,911
2022-04-27	10.020	10.070	9.790	9.900	3.869	159,390
2022-04-26	10.100	10.120	9.990	9.990	3.904	142,530
2022-04-25	10.110	10.130	9.890	10.100	3.947	212,237
2022-04-22	10.330	10.330	10.130	10.180	3.978	131,621
2022-04-21	10.370	10.380	10.290	10.320	4.033	217,479
2022-04-20	10.350	10.380	10.330	10.370	4.053	326,997
2022-04-19	10.360	10.360	10.300	10.320	4.033	145,930
2022-04-18	10.360	10.370	10.330	10.350	4.045	68,715
2022-04-14	10.370	10.370	10.330	10.330	4.037	129,496
2022-04-13	10.370	10.380	10.330	10.370	4.053	263,383
2022-04-12	10.400	10.430	10.310	10.360	4.049	915,394
2022-04-11	10.890	10.900	10.810	10.820	4.229	44,062
2022-04-08	10.840	10.900	10.800	10.850	4.240	57,805
2022-04-07	10.960	10.960	10.660	10.790	4.217	77,641
2022-04-06	10.900	10.970	10.850	10.920	4.268	57,947
2022-04-05	10.970	11.030	10.960	10.980	4.291	29,753

← NewerPage 19 of 21 · 1,255 trading daysOlder →

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.