Canadian Life Companies Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.050 | 5.060 | 4.990 | 5.050 | 3.140 | 77,440 |
| 2024-08-21 | 4.990 | 5.050 | 4.930 | 5.050 | 3.140 | 120,340 |
| 2024-08-20 | 4.960 | 4.990 | 4.940 | 4.960 | 3.084 | 113,960 |
| 2024-08-19 | 4.930 | 5.020 | 4.930 | 5.000 | 3.109 | 146,850 |
| 2024-08-16 | 4.800 | 4.930 | 4.800 | 4.930 | 3.065 | 102,630 |
| 2024-08-15 | 4.780 | 4.870 | 4.770 | 4.800 | 2.984 | 168,960 |
| 2024-08-14 | 4.620 | 4.770 | 4.620 | 4.750 | 2.953 | 66,990 |
| 2024-08-13 | 4.490 | 4.620 | 4.490 | 4.580 | 2.847 | 24,750 |
| 2024-08-12 | 4.470 | 4.510 | 4.440 | 4.450 | 2.767 | 21,230 |
| 2024-08-09 | 4.420 | 4.440 | 4.310 | 4.440 | 2.761 | 35,090 |
| 2024-08-08 | 4.150 | 4.260 | 4.090 | 4.260 | 2.649 | 12,760 |
| 2024-08-07 | 4.140 | 4.220 | 4.010 | 4.010 | 2.493 | 25,410 |
| 2024-08-06 | 3.900 | 4.190 | 3.810 | 4.020 | 2.499 | 49,170 |
| 2024-08-02 | 4.470 | 4.470 | 4.100 | 4.170 | 2.593 | 58,630 |
| 2024-08-01 | 4.740 | 4.740 | 4.510 | 4.530 | 2.816 | 32,010 |
| 2024-07-31 | 4.740 | 4.750 | 4.690 | 4.740 | 2.947 | 19,030 |
| 2024-07-30 | 4.760 | 4.790 | 4.730 | 4.760 | 2.897 | 45,760 |
| 2024-07-29 | 4.770 | 4.800 | 4.720 | 4.720 | 2.873 | 18,040 |
| 2024-07-26 | 4.740 | 4.790 | 4.730 | 4.750 | 2.891 | 28,820 |
| 2024-07-25 | 4.700 | 4.740 | 4.660 | 4.720 | 2.873 | 11,880 |
| 2024-07-24 | 4.730 | 4.750 | 4.660 | 4.660 | 2.836 | 26,620 |
| 2024-07-23 | 4.800 | 4.810 | 4.730 | 4.770 | 2.903 | 31,570 |
| 2024-07-22 | 4.700 | 4.800 | 4.680 | 4.780 | 2.909 | 45,760 |
| 2024-07-19 | 4.670 | 4.710 | 4.650 | 4.690 | 2.855 | 33,660 |
| 2024-07-18 | 4.790 | 4.820 | 4.650 | 4.650 | 2.830 | 51,040 |
| 2024-07-17 | 4.740 | 4.840 | 4.740 | 4.770 | 2.903 | 36,850 |
| 2024-07-16 | 4.710 | 4.800 | 4.700 | 4.770 | 2.903 | 31,460 |
| 2024-07-15 | 4.660 | 4.750 | 4.650 | 4.690 | 2.855 | 53,570 |
| 2024-07-12 | 4.600 | 4.740 | 4.600 | 4.710 | 2.867 | 21,560 |
| 2024-07-11 | 4.560 | 4.640 | 4.560 | 4.610 | 2.806 | 26,180 |
| 2024-07-10 | 4.440 | 4.520 | 4.400 | 4.520 | 2.751 | 9,680 |
| 2024-07-09 | 4.450 | 4.460 | 4.420 | 4.440 | 2.703 | 11,990 |
| 2024-07-08 | 4.350 | 4.400 | 4.330 | 4.370 | 2.660 | 7,480 |
| 2024-07-05 | 4.360 | 4.370 | 4.320 | 4.330 | 2.636 | 9,020 |
| 2024-07-04 | 4.480 | 4.480 | 4.380 | 4.390 | 2.672 | 15,620 |
| 2024-07-03 | 4.460 | 4.500 | 4.430 | 4.440 | 2.703 | 16,060 |
| 2024-07-02 | 4.440 | 4.440 | 4.340 | 4.380 | 2.666 | 12,100 |
| 2024-06-28 | 4.440 | 4.500 | 4.420 | 4.460 | 2.715 | 14,520 |
| 2024-06-27 | 4.360 | 4.440 | 4.360 | 4.440 | 2.703 | 7,920 |
| 2024-06-26 | 4.360 | 4.370 | 4.230 | 4.340 | 2.642 | 13,310 |
| 2024-06-25 | 4.400 | 4.400 | 4.310 | 4.390 | 2.672 | 7,810 |
| 2024-06-24 | 4.250 | 4.470 | 4.250 | 4.380 | 2.666 | 33,550 |
| 2024-06-21 | 4.220 | 4.260 | 4.210 | 4.210 | 2.563 | 30,910 |
| 2024-06-20 | 4.290 | 4.290 | 4.210 | 4.240 | 2.581 | 22,000 |
| 2024-06-19 | 4.230 | 4.230 | 4.220 | 4.220 | 2.569 | 11,550 |
| 2024-06-18 | 4.340 | 4.350 | 4.100 | 4.220 | 2.569 | 33,110 |
| 2024-06-17 | 4.340 | 4.340 | 4.080 | 4.230 | 2.575 | 15,730 |
| 2024-06-14 | 4.290 | 4.290 | 4.230 | 4.260 | 2.593 | 5,610 |
| 2024-06-13 | 4.490 | 4.490 | 4.260 | 4.320 | 2.629 | 49,060 |
| 2024-06-12 | 4.500 | 4.560 | 4.450 | 4.450 | 2.709 | 15,840 |
| 2024-06-11 | 4.540 | 4.550 | 4.400 | 4.410 | 2.684 | 24,640 |
| 2024-06-10 | 4.500 | 4.570 | 4.460 | 4.560 | 2.776 | 23,650 |
| 2024-06-07 | 4.540 | 4.540 | 4.460 | 4.540 | 2.763 | 16,280 |
| 2024-06-06 | 4.520 | 4.530 | 4.410 | 4.500 | 2.739 | 57,970 |
| 2024-06-05 | 4.580 | 4.600 | 4.520 | 4.530 | 2.757 | 14,300 |
| 2024-06-04 | 4.520 | 4.530 | 4.430 | 4.530 | 2.757 | 12,210 |
| 2024-06-03 | 4.600 | 4.600 | 4.490 | 4.540 | 2.763 | 11,770 |
| 2024-05-31 | 4.680 | 4.700 | 4.540 | 4.620 | 2.812 | 16,280 |
| 2024-05-30 | 4.750 | 4.800 | 4.710 | 4.760 | 2.836 | 42,130 |
| 2024-05-29 | 4.830 | 4.870 | 4.680 | 4.690 | 2.795 | 46,640 |
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 |
| 2024-05-31 | 0.1000 CAD |
| 2024-03-27 | 0.1000 CAD |
| 2024-02-28 | 0.1000 CAD |
| 2022-06-29 | 0.0540 CAD |
| 2022-02-25 | 0.1000 CAD |
| 2022-01-28 | 0.1000 CAD |
| 2021-10-28 | 0.0540 CAD |
| 2020-12-30 | 0.0540 CAD |
| 2020-02-27 | 0.1000 CAD |
| 2020-01-30 | 0.1000 CAD |
| 2019-11-28 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.