Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	3.110	3.150	3.110	3.150	1.801	3,080
2023-09-07	3.150	3.200	3.130	3.130	1.790	4,070
2023-09-06	3.250	3.250	3.170	3.170	1.813	10,450
2023-09-05	3.230	3.230	3.200	3.200	1.830	7,040
2023-09-01	3.110	3.270	3.110	3.260	1.864	14,300
2023-08-31	3.170	3.190	3.140	3.140	1.795	1,210
2023-08-30	3.180	3.180	3.140	3.140	1.795	1,100
2023-08-29	3.090	3.190	3.090	3.150	1.801	14,520
2023-08-28	3.040	3.070	3.030	3.070	1.755	2,860
2023-08-25	3.000	3.020	3.000	3.020	1.727	9,350
2023-08-24	3.060	3.060	3.050	3.050	1.744	2,420
2023-08-23	2.960	3.090	2.960	3.090	1.767	3,300
2023-08-22	3.030	3.030	2.910	2.910	1.664	14,300
2023-08-21	3.120	3.120	3.000	3.040	1.738	58,630
2023-08-18	3.290	3.290	3.160	3.160	1.807	9,240
2023-08-17	3.330	3.330	3.310	3.310	1.893	770
2023-08-16	3.400	3.400	3.290	3.350	1.916	43,560
2023-08-15	3.550	3.550	3.360	3.400	1.944	11,660
2023-08-14	3.580	3.580	3.540	3.580	2.047	2,200
2023-08-11	3.560	3.620	3.560	3.620	2.070	8,910
2023-08-10	3.540	3.660	3.460	3.540	2.024	18,920
2023-08-09	3.490	3.510	3.490	3.510	2.007	6,820
2023-08-08	3.510	3.580	3.490	3.520	2.013	12,760
2023-08-04	3.570	3.670	3.560	3.600	2.058	18,810
2023-08-03	3.550	3.550	3.510	3.550	2.030	2,310
2023-08-02	3.590	3.650	3.580	3.580	2.047	4,180
2023-08-01	3.600	3.740	3.600	3.700	2.116	3,960
2023-07-31	3.780	3.830	3.710	3.740	2.139	7,260
2023-07-28	3.780	3.800	3.740	3.800	2.173	1,320
2023-07-27	3.760	3.820	3.730	3.800	2.173	10,560
2023-07-26	3.640	3.750	3.640	3.740	2.139	7,260
2023-07-25	3.740	3.740	3.680	3.680	2.104	14,190
2023-07-24	3.730	3.820	3.720	3.740	2.139	37,950
2023-07-21	3.550	3.810	3.550	3.750	2.144	29,920
2023-07-20	3.460	3.600	3.460	3.600	2.058	8,250
2023-07-19	3.530	3.600	3.530	3.560	2.036	25,960
2023-07-18	3.420	3.560	3.420	3.550	2.030	19,140
2023-07-17	3.300	3.440	3.300	3.440	1.967	22,000
2023-07-14	3.290	3.380	3.290	3.330	1.904	21,120
2023-07-13	3.210	3.340	3.210	3.310	1.893	33,220
2023-07-12	3.250	3.280	3.180	3.250	1.858	5,610
2023-07-11	3.420	3.420	3.250	3.270	1.870	2,310
2023-07-10	3.350	3.350	3.290	3.290	1.881	11,770
2023-07-07	3.300	3.380	3.300	3.370	1.927	28,820
2023-07-06	3.350	3.350	3.260	3.280	1.876	2,420
2023-07-05	3.400	3.410	3.380	3.380	1.933	8,030
2023-07-04	3.330	3.440	3.280	3.440	1.967	20,460
2023-06-30	3.350	3.400	3.310	3.370	1.927	37,400
2023-06-29	3.200	3.350	3.200	3.340	1.910	61,600
2023-06-28	3.240	3.250	3.230	3.230	1.847	7,150
2023-06-27	3.070	3.350	3.060	3.270	1.870	63,690
2023-06-26	2.920	3.090	2.920	3.060	1.750	28,270
2023-06-23	3.120	3.120	2.980	3.010	1.721	32,450
2023-06-22	3.260	3.280	3.000	3.130	1.790	97,570
2023-06-21	3.270	3.270	3.220	3.250	1.858	9,240
2023-06-20	3.330	3.340	3.260	3.300	1.887	21,890
2023-06-19	3.420	3.420	3.340	3.360	1.921	4,400
2023-06-16	3.440	3.440	3.440	3.440	1.967	220
2023-06-15	3.440	3.460	3.400	3.440	1.967	6,820
2023-06-14	3.490	3.560	3.380	3.420	1.956	41,140

← NewerPage 14 of 21 · 1,258 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.