Life & Banc Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 10.550 | 10.710 | 10.550 | 10.660 | 4.053 | 118,586 |
| 2022-01-06 | 10.300 | 10.550 | 10.300 | 10.520 | 4.000 | 134,738 |
| 2022-01-05 | 10.300 | 10.350 | 10.290 | 10.320 | 3.924 | 64,039 |
| 2022-01-04 | 10.170 | 10.280 | 10.150 | 10.270 | 3.905 | 142,388 |
| 2021-12-31 | 10.110 | 10.120 | 10.020 | 10.090 | 3.837 | 29,753 |
| 2021-12-30 | 10.240 | 10.240 | 10.000 | 10.100 | 3.840 | 99,318 |
| 2021-12-29 | 10.270 | 10.300 | 10.250 | 10.290 | 3.875 | 170,583 |
| 2021-12-24 | 10.170 | 10.250 | 10.150 | 10.250 | 3.860 | 23,094 |
| 2021-12-23 | 10.040 | 10.190 | 10.040 | 10.190 | 3.837 | 64,181 |
| 2021-12-22 | 10.010 | 10.100 | 10.000 | 10.050 | 3.784 | 47,746 |
| 2021-12-21 | 9.970 | 10.120 | 9.950 | 10.050 | 3.784 | 56,672 |
| 2021-12-20 | 9.920 | 9.920 | 9.810 | 9.880 | 3.720 | 82,883 |
| 2021-12-17 | 9.850 | 10.040 | 9.850 | 10.000 | 3.765 | 87,842 |
| 2021-12-16 | 10.130 | 10.210 | 9.920 | 9.980 | 3.758 | 87,133 |
| 2021-12-15 | 10.040 | 10.140 | 10.010 | 10.140 | 3.818 | 46,329 |
| 2021-12-14 | 10.030 | 10.130 | 10.000 | 10.060 | 3.788 | 50,721 |
| 2021-12-13 | 10.090 | 10.120 | 9.940 | 9.990 | 3.762 | 96,201 |
| 2021-12-10 | 10.160 | 10.180 | 10.100 | 10.150 | 3.822 | 38,112 |
| 2021-12-09 | 10.130 | 10.140 | 10.100 | 10.110 | 3.807 | 52,705 |
| 2021-12-08 | 10.180 | 10.180 | 10.100 | 10.140 | 3.818 | 16,577 |
| 2021-12-07 | 10.130 | 10.200 | 10.120 | 10.130 | 3.814 | 60,214 |
| 2021-12-06 | 9.950 | 10.150 | 9.950 | 10.100 | 3.803 | 53,980 |
| 2021-12-03 | 10.050 | 10.100 | 9.920 | 9.920 | 3.735 | 134,029 |
| 2021-12-02 | 9.780 | 10.050 | 9.750 | 10.030 | 3.777 | 150,748 |
| 2021-12-01 | 9.760 | 9.940 | 9.680 | 9.690 | 3.649 | 112,494 |
| 2021-11-30 | 9.970 | 9.970 | 9.450 | 9.640 | 3.630 | 164,349 |
| 2021-11-29 | 10.060 | 10.060 | 9.920 | 10.010 | 3.769 | 53,413 |
| 2021-11-26 | 10.060 | 10.170 | 10.000 | 10.040 | 3.743 | 259,983 |
| 2021-11-25 | 10.280 | 10.300 | 10.280 | 10.300 | 3.840 | 43,212 |
| 2021-11-24 | 10.190 | 10.290 | 10.150 | 10.280 | 3.832 | 36,412 |
| 2021-11-23 | 10.220 | 10.240 | 10.180 | 10.200 | 3.803 | 49,588 |
| 2021-11-22 | 10.200 | 10.260 | 10.140 | 10.240 | 3.817 | 88,267 |
| 2021-11-19 | 10.200 | 10.200 | 10.060 | 10.150 | 3.784 | 99,601 |
| 2021-11-18 | 10.250 | 10.280 | 10.170 | 10.190 | 3.799 | 37,120 |
| 2021-11-17 | 10.290 | 10.300 | 10.230 | 10.260 | 3.825 | 27,203 |
| 2021-11-16 | 10.270 | 10.300 | 10.220 | 10.280 | 3.832 | 58,939 |
| 2021-11-15 | 10.190 | 10.350 | 10.180 | 10.260 | 3.825 | 73,957 |
| 2021-11-12 | 10.120 | 10.190 | 10.120 | 10.190 | 3.799 | 58,089 |
| 2021-11-11 | 10.100 | 10.150 | 10.080 | 10.090 | 3.762 | 102,435 |
| 2021-11-10 | 10.100 | 10.140 | 10.060 | 10.090 | 3.762 | 50,296 |
| 2021-11-09 | 10.060 | 10.150 | 10.050 | 10.090 | 3.762 | 61,489 |
| 2021-11-08 | 10.190 | 10.190 | 10.000 | 10.050 | 3.747 | 107,393 |
| 2021-11-05 | 10.140 | 10.240 | 10.100 | 10.110 | 3.769 | 53,413 |
| 2021-11-04 | 10.090 | 10.120 | 10.060 | 10.120 | 3.773 | 45,479 |
| 2021-11-03 | 10.040 | 10.120 | 10.040 | 10.100 | 3.765 | 107,110 |
| 2021-11-02 | 10.000 | 10.100 | 10.000 | 10.090 | 3.762 | 58,797 |
| 2021-11-01 | 9.900 | 9.990 | 9.900 | 9.980 | 3.720 | 32,020 |
| 2021-10-29 | 9.960 | 9.960 | 9.870 | 9.880 | 3.683 | 67,298 |
| 2021-10-28 | 10.040 | 10.050 | 9.920 | 9.950 | 3.709 | 78,916 |
| 2021-10-27 | 10.090 | 10.100 | 10.000 | 10.050 | 3.709 | 79,482 |
| 2021-10-26 | 9.990 | 10.060 | 9.990 | 10.040 | 3.706 | 79,624 |
| 2021-10-25 | 9.930 | 9.990 | 9.920 | 9.990 | 3.687 | 86,708 |
| 2021-10-22 | 9.900 | 9.930 | 9.890 | 9.910 | 3.658 | 106,827 |
| 2021-10-21 | 9.880 | 9.890 | 9.870 | 9.890 | 3.650 | 62,906 |
| 2021-10-20 | 9.810 | 9.880 | 9.810 | 9.850 | 3.636 | 56,814 |
| 2021-10-19 | 9.830 | 9.850 | 9.800 | 9.820 | 3.624 | 71,690 |
| 2021-10-18 | 9.840 | 9.840 | 9.770 | 9.800 | 3.617 | 75,515 |
| 2021-10-15 | 9.730 | 9.830 | 9.730 | 9.800 | 3.617 | 54,830 |
| 2021-10-14 | 9.650 | 9.750 | 9.630 | 9.720 | 3.588 | 69,140 |
← NewerPage 21 of 21 · 1,259 trading days
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.