Life & Banc Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 9.220 | 9.360 | 9.220 | 9.350 | 5.312 | 144,514 |
| 2024-11-15 | 9.150 | 9.250 | 9.150 | 9.240 | 5.249 | 120,570 |
| 2024-11-14 | 9.110 | 9.190 | 9.080 | 9.160 | 5.204 | 138,421 |
| 2024-11-13 | 9.090 | 9.120 | 9.070 | 9.120 | 5.181 | 118,303 |
| 2024-11-12 | 9.110 | 9.120 | 9.000 | 9.060 | 5.147 | 206,711 |
| 2024-11-11 | 8.980 | 9.120 | 8.970 | 9.110 | 5.176 | 170,299 |
| 2024-11-08 | 8.840 | 8.980 | 8.830 | 8.940 | 5.079 | 283,360 |
| 2024-11-07 | 8.800 | 8.840 | 8.780 | 8.830 | 5.017 | 185,884 |
| 2024-11-06 | 8.700 | 8.790 | 8.670 | 8.770 | 4.982 | 484,687 |
| 2024-11-05 | 8.480 | 8.600 | 8.480 | 8.590 | 4.880 | 55,680 |
| 2024-11-04 | 8.610 | 8.610 | 8.450 | 8.480 | 4.818 | 62,198 |
| 2024-11-01 | 8.500 | 8.650 | 8.500 | 8.580 | 4.874 | 137,855 |
| 2024-10-31 | 8.760 | 8.770 | 8.470 | 8.480 | 4.818 | 226,121 |
| 2024-10-30 | 8.800 | 8.830 | 8.800 | 8.820 | 4.954 | 42,079 |
| 2024-10-29 | 8.760 | 8.820 | 8.750 | 8.800 | 4.943 | 84,016 |
| 2024-10-28 | 8.570 | 8.790 | 8.570 | 8.750 | 4.915 | 179,934 |
| 2024-10-25 | 8.600 | 8.710 | 8.590 | 8.630 | 4.847 | 209,261 |
| 2024-10-24 | 8.480 | 8.630 | 8.430 | 8.610 | 4.836 | 300,220 |
| 2024-10-23 | 8.650 | 8.650 | 8.570 | 8.570 | 4.814 | 135,304 |
| 2024-10-22 | 8.790 | 8.790 | 8.610 | 8.680 | 4.875 | 155,848 |
| 2024-10-21 | 8.900 | 8.910 | 8.710 | 8.760 | 4.920 | 176,250 |
| 2024-10-18 | 8.880 | 8.910 | 8.820 | 8.870 | 4.982 | 87,558 |
| 2024-10-17 | 8.870 | 8.900 | 8.820 | 8.860 | 4.976 | 119,720 |
| 2024-10-16 | 8.760 | 8.860 | 8.760 | 8.830 | 4.960 | 192,118 |
| 2024-10-15 | 8.660 | 8.750 | 8.660 | 8.720 | 4.898 | 175,825 |
| 2024-10-11 | 8.600 | 8.660 | 8.600 | 8.650 | 4.859 | 142,388 |
| 2024-10-10 | 8.570 | 8.600 | 8.550 | 8.590 | 4.825 | 83,591 |
| 2024-10-09 | 8.570 | 8.600 | 8.550 | 8.580 | 4.819 | 80,333 |
| 2024-10-08 | 8.570 | 8.580 | 8.530 | 8.560 | 4.808 | 87,275 |
| 2024-10-07 | 8.550 | 8.580 | 8.520 | 8.570 | 4.814 | 89,400 |
| 2024-10-04 | 8.530 | 8.570 | 8.510 | 8.530 | 4.791 | 140,688 |
| 2024-10-03 | 8.490 | 8.530 | 8.470 | 8.510 | 4.780 | 56,530 |
| 2024-10-02 | 8.420 | 8.540 | 8.420 | 8.500 | 4.774 | 105,268 |
| 2024-10-01 | 8.520 | 8.520 | 8.460 | 8.470 | 4.757 | 126,379 |
| 2024-09-30 | 8.520 | 8.560 | 8.490 | 8.550 | 4.802 | 149,472 |
| 2024-09-27 | 8.550 | 8.570 | 8.510 | 8.550 | 4.802 | 94,501 |
| 2024-09-26 | 8.470 | 8.560 | 8.470 | 8.560 | 4.752 | 203,594 |
| 2024-09-25 | 8.450 | 8.480 | 8.450 | 8.460 | 4.696 | 105,410 |
| 2024-09-24 | 8.470 | 8.480 | 8.430 | 8.470 | 4.702 | 113,486 |
| 2024-09-23 | 8.420 | 8.460 | 8.420 | 8.450 | 4.691 | 119,861 |
| 2024-09-20 | 8.410 | 8.430 | 8.360 | 8.430 | 4.680 | 124,112 |
| 2024-09-19 | 8.380 | 8.430 | 8.350 | 8.400 | 4.663 | 201,186 |
| 2024-09-18 | 8.290 | 8.350 | 8.270 | 8.330 | 4.624 | 84,158 |
| 2024-09-17 | 8.180 | 8.350 | 8.180 | 8.320 | 4.619 | 239,156 |
| 2024-09-16 | 8.100 | 8.180 | 8.060 | 8.170 | 4.535 | 214,645 |
| 2024-09-13 | 7.980 | 8.050 | 7.970 | 8.050 | 4.469 | 217,195 |
| 2024-09-12 | 7.900 | 7.980 | 7.870 | 7.970 | 4.424 | 184,467 |
| 2024-09-11 | 7.880 | 7.900 | 7.850 | 7.890 | 4.380 | 127,512 |
| 2024-09-10 | 7.890 | 7.890 | 7.830 | 7.880 | 4.374 | 117,028 |
| 2024-09-09 | 7.800 | 7.880 | 7.800 | 7.860 | 4.363 | 103,568 |
| 2024-09-06 | 7.840 | 7.890 | 7.730 | 7.740 | 4.297 | 123,970 |
| 2024-09-05 | 7.840 | 7.870 | 7.800 | 7.820 | 4.341 | 109,094 |
| 2024-09-04 | 7.750 | 7.870 | 7.740 | 7.840 | 4.352 | 114,619 |
| 2024-09-03 | 7.830 | 7.830 | 7.700 | 7.770 | 4.313 | 113,202 |
| 2024-08-30 | 7.860 | 7.860 | 7.770 | 7.830 | 4.347 | 101,868 |
| 2024-08-29 | 7.850 | 7.900 | 7.760 | 7.870 | 4.313 | 269,050 |
| 2024-08-28 | 7.840 | 7.860 | 7.810 | 7.850 | 4.302 | 102,435 |
| 2024-08-27 | 7.800 | 7.860 | 7.780 | 7.860 | 4.308 | 128,929 |
| 2024-08-26 | 7.740 | 7.820 | 7.700 | 7.810 | 4.280 | 113,061 |
| 2024-08-23 | 7.690 | 7.760 | 7.690 | 7.750 | 4.248 | 181,209 |
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.