Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	4.520	4.630	4.520	4.620	2.697	19,470
2024-02-29	4.610	4.640	4.550	4.550	2.657	51,700
2024-02-28	4.790	4.790	4.190	4.590	2.680	129,470
2024-02-27	4.860	4.880	4.730	4.850	2.773	25,630
2024-02-26	4.990	5.010	4.850	4.870	2.785	77,880
2024-02-23	4.960	4.980	4.930	4.970	2.842	39,270
2024-02-22	4.860	4.960	4.850	4.950	2.830	130,020
2024-02-21	5.090	5.100	4.710	4.780	2.733	155,210
2024-02-20	5.100	5.100	5.040	5.100	2.916	25,850
2024-02-16	5.060	5.110	4.970	5.110	2.922	154,440
2024-02-15	4.580	5.010	4.580	4.990	2.853	312,950
2024-02-14	4.350	4.540	4.350	4.500	2.573	19,800
2024-02-13	4.370	4.410	4.210	4.310	2.464	34,540
2024-02-12	4.440	4.500	4.440	4.500	2.573	6,050
2024-02-09	4.480	4.480	4.350	4.450	2.545	28,160
2024-02-08	4.480	4.500	4.360	4.500	2.573	62,810
2024-02-07	4.290	4.520	4.290	4.500	2.573	115,720
2024-02-06	4.190	4.360	4.190	4.340	2.482	44,220
2024-02-05	4.200	4.220	4.120	4.170	2.384	39,710
2024-02-02	4.190	4.230	4.170	4.190	2.396	5,720
2024-02-01	4.280	4.370	4.090	4.200	2.402	29,920
2024-01-31	4.350	4.390	4.290	4.290	2.453	29,370
2024-01-30	4.230	4.370	4.230	4.370	2.499	37,070
2024-01-29	4.240	4.240	4.210	4.240	2.424	7,260
2024-01-26	4.230	4.270	4.180	4.260	2.436	14,520
2024-01-25	4.220	4.260	4.180	4.260	2.436	51,040
2024-01-24	4.200	4.280	4.200	4.240	2.424	40,370
2024-01-23	4.050	4.170	4.030	4.170	2.384	15,070
2024-01-22	4.080	4.100	3.980	4.060	2.322	9,570
2024-01-19	3.880	4.090	3.810	4.040	2.310	14,080
2024-01-18	3.820	3.930	3.810	3.900	2.230	8,360
2024-01-17	3.900	3.900	3.810	3.840	2.196	9,460
2024-01-16	3.990	3.990	3.930	3.960	2.264	11,000
2024-01-15	4.000	4.040	3.900	4.010	2.293	9,680
2024-01-12	4.120	4.120	4.020	4.020	2.299	5,940
2024-01-11	4.120	4.130	4.040	4.110	2.350	6,930
2024-01-10	4.170	4.230	4.130	4.210	2.407	17,490
2024-01-09	4.220	4.260	4.180	4.250	2.430	7,700
2024-01-08	4.160	4.320	4.080	4.300	2.459	10,120
2024-01-05	4.140	4.270	4.090	4.240	2.424	64,900
2024-01-04	4.000	4.110	4.000	4.100	2.344	12,650
2024-01-03	4.100	4.100	4.010	4.030	2.304	12,320
2024-01-02	4.170	4.200	4.030	4.130	2.362	23,320
2023-12-29	4.230	4.250	4.120	4.250	2.430	18,590
2023-12-28	4.200	4.300	4.140	4.270	2.442	22,110
2023-12-27	4.110	4.230	4.110	4.230	2.419	31,240
2023-12-22	4.080	4.120	4.070	4.090	2.339	5,720
2023-12-21	4.150	4.170	4.010	4.060	2.322	12,980
2023-12-20	4.150	4.190	4.140	4.170	2.384	57,420
2023-12-19	4.010	4.230	4.010	4.230	2.419	18,700
2023-12-18	4.340	4.340	3.910	4.030	2.304	59,070
2023-12-15	4.380	4.410	4.170	4.230	2.419	83,050
2023-12-14	4.290	4.390	4.270	4.340	2.482	32,780
2023-12-13	4.230	4.280	4.090	4.270	2.442	82,060
2023-12-12	4.040	4.240	4.040	4.200	2.402	128,700
2023-12-11	3.950	4.070	3.950	4.070	2.327	55,990
2023-12-08	3.960	3.990	3.840	3.920	2.241	40,370
2023-12-07	3.770	3.990	3.770	3.950	2.259	37,840
2023-12-06	3.800	4.010	3.800	3.870	2.213	106,150
2023-12-05	3.670	3.800	3.600	3.800	2.173	31,020

← NewerPage 12 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
2024-05-31	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.