Canadian Life Companies Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.000 | 5.000 | 4.820 | 4.830 | 2.878 | 97,680 |
| 2024-05-27 | 5.000 | 5.040 | 4.980 | 5.040 | 3.003 | 44,660 |
| 2024-05-24 | 4.920 | 5.020 | 4.920 | 4.980 | 2.967 | 39,270 |
| 2024-05-23 | 4.970 | 4.970 | 4.860 | 4.900 | 2.920 | 56,870 |
| 2024-05-22 | 4.990 | 5.040 | 4.910 | 4.930 | 2.938 | 145,970 |
| 2024-05-21 | 5.010 | 5.010 | 4.920 | 4.990 | 2.973 | 50,050 |
| 2024-05-17 | 4.970 | 5.020 | 4.960 | 5.020 | 2.991 | 66,000 |
| 2024-05-16 | 4.840 | 4.980 | 4.830 | 4.930 | 2.938 | 91,630 |
| 2024-05-15 | 4.840 | 4.860 | 4.780 | 4.840 | 2.884 | 66,550 |
| 2024-05-14 | 4.780 | 4.820 | 4.770 | 4.810 | 2.866 | 18,590 |
| 2024-05-13 | 4.860 | 4.860 | 4.740 | 4.740 | 2.824 | 37,180 |
| 2024-05-10 | 4.860 | 4.880 | 4.770 | 4.840 | 2.884 | 47,300 |
| 2024-05-09 | 4.690 | 4.900 | 4.690 | 4.880 | 2.908 | 68,640 |
| 2024-05-08 | 4.530 | 4.690 | 4.500 | 4.650 | 2.771 | 32,670 |
| 2024-05-07 | 4.470 | 4.700 | 4.470 | 4.540 | 2.705 | 27,500 |
| 2024-05-06 | 4.350 | 4.500 | 4.330 | 4.500 | 2.681 | 52,800 |
| 2024-05-03 | 4.240 | 4.330 | 4.240 | 4.290 | 2.556 | 25,960 |
| 2024-05-02 | 4.180 | 4.250 | 4.130 | 4.190 | 2.497 | 5,170 |
| 2024-05-01 | 4.050 | 4.250 | 4.010 | 4.090 | 2.437 | 35,200 |
| 2024-04-30 | 4.160 | 4.160 | 4.050 | 4.050 | 2.413 | 12,210 |
| 2024-04-29 | 4.150 | 4.190 | 4.040 | 4.120 | 2.455 | 35,640 |
| 2024-04-26 | 4.100 | 4.170 | 4.090 | 4.150 | 2.473 | 24,090 |
| 2024-04-25 | 4.190 | 4.190 | 4.050 | 4.110 | 2.449 | 29,150 |
| 2024-04-24 | 4.210 | 4.290 | 4.090 | 4.180 | 2.491 | 33,770 |
| 2024-04-23 | 4.200 | 4.360 | 4.200 | 4.220 | 2.515 | 66,660 |
| 2024-04-22 | 4.000 | 4.220 | 3.980 | 4.220 | 2.515 | 25,740 |
| 2024-04-19 | 3.900 | 4.020 | 3.900 | 3.950 | 2.354 | 27,940 |
| 2024-04-18 | 3.870 | 3.930 | 3.850 | 3.860 | 2.300 | 13,860 |
| 2024-04-17 | 3.880 | 3.970 | 3.700 | 3.820 | 2.276 | 223,630 |
| 2024-04-16 | 4.110 | 4.110 | 3.810 | 3.880 | 2.312 | 33,330 |
| 2024-04-15 | 4.040 | 4.200 | 3.890 | 3.950 | 2.354 | 56,430 |
| 2024-04-12 | 4.310 | 4.310 | 4.000 | 4.060 | 2.419 | 54,890 |
| 2024-04-11 | 4.490 | 4.490 | 4.280 | 4.290 | 2.556 | 74,470 |
| 2024-04-10 | 4.700 | 4.700 | 4.390 | 4.400 | 2.622 | 81,290 |
| 2024-04-09 | 4.720 | 4.720 | 4.590 | 4.670 | 2.783 | 52,030 |
| 2024-04-08 | 4.730 | 4.760 | 4.710 | 4.720 | 2.813 | 26,510 |
| 2024-04-05 | 4.700 | 4.760 | 4.660 | 4.700 | 2.801 | 73,370 |
| 2024-04-04 | 4.820 | 4.870 | 4.660 | 4.710 | 2.807 | 56,430 |
| 2024-04-03 | 4.810 | 4.810 | 4.770 | 4.790 | 2.854 | 31,790 |
| 2024-04-02 | 4.820 | 4.820 | 4.750 | 4.770 | 2.842 | 12,540 |
| 2024-04-01 | 4.900 | 4.900 | 4.750 | 4.850 | 2.890 | 13,200 |
| 2024-03-28 | 4.900 | 4.940 | 4.850 | 4.890 | 2.914 | 33,000 |
| 2024-03-27 | 4.930 | 4.930 | 4.860 | 4.860 | 2.896 | 27,060 |
| 2024-03-26 | 4.900 | 4.960 | 4.900 | 4.950 | 2.890 | 73,700 |
| 2024-03-25 | 4.930 | 4.940 | 4.920 | 4.920 | 2.872 | 36,630 |
| 2024-03-22 | 5.010 | 5.030 | 4.940 | 4.940 | 2.884 | 82,720 |
| 2024-03-21 | 4.940 | 5.020 | 4.940 | 5.000 | 2.919 | 108,570 |
| 2024-03-20 | 4.910 | 4.970 | 4.910 | 4.960 | 2.896 | 27,060 |
| 2024-03-19 | 4.850 | 4.940 | 4.850 | 4.920 | 2.872 | 57,970 |
| 2024-03-18 | 4.810 | 4.870 | 4.810 | 4.850 | 2.832 | 34,430 |
| 2024-03-15 | 4.760 | 4.820 | 4.730 | 4.750 | 2.773 | 134,420 |
| 2024-03-14 | 4.840 | 4.840 | 4.650 | 4.720 | 2.756 | 46,860 |
| 2024-03-13 | 4.840 | 4.850 | 4.800 | 4.800 | 2.802 | 68,200 |
| 2024-03-12 | 4.810 | 4.840 | 4.780 | 4.800 | 2.802 | 27,060 |
| 2024-03-11 | 4.810 | 4.840 | 4.790 | 4.830 | 2.820 | 26,400 |
| 2024-03-08 | 4.920 | 4.950 | 4.840 | 4.850 | 2.832 | 23,210 |
| 2024-03-07 | 4.800 | 4.920 | 4.800 | 4.920 | 2.872 | 48,510 |
| 2024-03-06 | 4.790 | 4.790 | 4.740 | 4.780 | 2.791 | 11,880 |
| 2024-03-05 | 4.610 | 4.740 | 4.500 | 4.730 | 2.762 | 84,920 |
| 2024-03-04 | 4.620 | 4.620 | 4.550 | 4.610 | 2.692 | 31,570 |
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.