Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.610	3.720	3.610	3.680	2.104	10,890
2023-12-01	3.620	3.700	3.610	3.700	2.116	48,180
2023-11-30	3.560	3.640	3.550	3.630	2.076	23,100
2023-11-29	3.530	3.600	3.520	3.560	2.036	10,120
2023-11-28	3.590	3.600	3.560	3.560	2.036	9,460
2023-11-27	3.670	3.680	3.600	3.620	2.070	25,410
2023-11-24	3.640	3.690	3.620	3.670	2.099	41,470
2023-11-23	3.580	3.630	3.580	3.620	2.070	8,690
2023-11-22	3.520	3.580	3.480	3.580	2.047	12,760
2023-11-21	3.600	3.600	3.490	3.540	2.024	33,000
2023-11-20	3.540	3.650	3.540	3.640	2.081	8,470
2023-11-17	3.420	3.560	3.420	3.520	2.013	18,700
2023-11-16	3.350	3.420	3.340	3.420	1.956	12,870
2023-11-15	3.300	3.410	3.280	3.370	1.927	46,420
2023-11-14	3.120	3.360	3.120	3.300	1.887	60,830
2023-11-13	3.050	3.120	3.050	3.080	1.761	9,020
2023-11-10	2.950	3.070	2.950	3.050	1.744	57,090
2023-11-09	2.840	3.050	2.840	2.950	1.687	42,240
2023-11-08	2.820	2.820	2.760	2.790	1.595	6,820
2023-11-07	2.900	2.900	2.820	2.820	1.612	31,130
2023-11-06	2.960	2.990	2.900	2.950	1.687	13,970
2023-11-03	2.920	3.050	2.920	3.020	1.727	31,020
2023-11-02	2.700	2.940	2.700	2.890	1.653	16,830
2023-11-01	2.500	2.650	2.500	2.640	1.510	38,500
2023-10-31	2.450	2.520	2.450	2.520	1.441	7,150
2023-10-30	2.400	2.450	2.370	2.410	1.378	7,480
2023-10-27	2.430	2.470	2.310	2.310	1.321	12,210
2023-10-26	2.450	2.480	2.320	2.450	1.401	17,490
2023-10-25	2.440	2.500	2.390	2.400	1.372	62,920
2023-10-24	2.540	2.580	2.390	2.470	1.412	26,400
2023-10-23	2.530	2.610	2.500	2.500	1.430	26,290
2023-10-20	2.750	2.750	2.520	2.550	1.458	25,850
2023-10-19	2.930	2.930	2.770	2.770	1.584	20,130
2023-10-18	3.020	3.020	2.950	2.950	1.687	9,460
2023-10-17	3.000	3.110	3.000	3.050	1.744	4,620
2023-10-16	2.870	3.050	2.870	3.020	1.727	9,570
2023-10-13	3.060	3.090	2.950	2.950	1.687	9,570
2023-10-12	3.030	3.040	2.980	3.020	1.727	10,120
2023-10-11	2.980	3.090	2.980	3.060	1.750	11,110
2023-10-10	2.920	3.020	2.910	2.960	1.693	22,770
2023-10-06	2.780	2.920	2.760	2.920	1.670	20,680
2023-10-05	2.740	2.820	2.740	2.800	1.601	6,600
2023-10-04	2.680	2.770	2.680	2.720	1.555	23,980
2023-10-03	2.940	2.940	2.600	2.640	1.510	36,740
2023-10-02	3.030	3.030	2.890	2.970	1.698	19,690
2023-09-29	3.110	3.110	3.040	3.050	1.744	10,010
2023-09-28	3.070	3.120	3.070	3.080	1.761	13,420
2023-09-27	3.130	3.140	3.100	3.100	1.773	26,180
2023-09-26	3.220	3.220	3.140	3.160	1.807	8,910
2023-09-25	3.260	3.260	3.240	3.240	1.853	3,630
2023-09-22	3.270	3.280	3.250	3.280	1.876	7,920
2023-09-21	3.400	3.400	3.270	3.270	1.870	10,450
2023-09-20	3.410	3.440	3.400	3.400	1.944	9,790
2023-09-19	3.350	3.430	3.350	3.370	1.927	30,910
2023-09-18	3.360	3.400	3.330	3.370	1.927	18,920
2023-09-15	3.330	3.390	3.320	3.370	1.927	8,360
2023-09-14	3.210	3.360	3.210	3.320	1.898	5,610
2023-09-13	3.230	3.240	3.180	3.190	1.824	30,140
2023-09-12	3.250	3.270	3.210	3.210	1.836	26,620
2023-09-11	3.110	3.250	3.110	3.220	1.841	9,570

← NewerPage 13 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.