Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.490	3.560	3.380	3.420	1.956	41,140
2023-06-13	3.230	3.480	3.230	3.470	1.984	30,580
2023-06-12	3.370	3.370	3.330	3.330	1.904	5,500
2023-06-09	3.390	3.390	3.340	3.340	1.910	880
2023-06-08	3.370	3.370	3.350	3.350	1.916	220
2023-06-07	3.360	3.420	3.350	3.350	1.916	19,470
2023-06-06	3.340	3.430	3.340	3.380	1.933	1,540
2023-06-05	3.310	3.350	3.310	3.330	1.904	2,860
2023-06-02	3.280	3.410	3.280	3.380	1.933	19,690
2023-06-01	3.220	3.260	3.220	3.260	1.864	330
2023-05-31	3.190	3.210	3.150	3.210	1.836	18,040
2023-05-30	3.370	3.440	3.200	3.290	1.881	13,310
2023-05-29	3.230	3.400	3.230	3.400	1.944	14,630
2023-05-26	3.190	3.350	3.190	3.350	1.916	8,360
2023-05-25	3.240	3.240	3.100	3.230	1.847	21,890
2023-05-24	3.370	3.370	3.240	3.240	1.853	6,820
2023-05-23	3.430	3.460	3.360	3.390	1.938	8,140
2023-05-19	3.420	3.440	3.410	3.420	1.956	6,050
2023-05-18	3.260	3.450	3.260	3.400	1.944	7,700
2023-05-17	3.330	3.410	3.330	3.410	1.950	7,480
2023-05-16	3.260	3.290	3.260	3.290	1.881	330
2023-05-15	3.240	3.330	3.220	3.320	1.898	5,500
2023-05-12	3.360	3.360	3.240	3.240	1.853	4,180
2023-05-11	3.170	3.250	3.170	3.240	1.853	5,940
2023-05-10	3.410	3.410	3.250	3.280	1.876	12,100
2023-05-09	3.420	3.440	3.330	3.440	1.967	51,370
2023-05-08	3.420	3.470	3.400	3.470	1.984	4,180
2023-05-05	3.270	3.430	3.270	3.430	1.961	12,320
2023-05-04	3.390	3.390	3.220	3.240	1.853	19,250
2023-05-03	3.400	3.460	3.400	3.410	1.950	7,920
2023-05-02	3.580	3.580	3.350	3.420	1.956	24,310
2023-05-01	3.540	3.660	3.500	3.560	2.036	21,450
2023-04-28	3.480	3.620	3.480	3.600	2.058	31,680
2023-04-27	3.330	3.510	3.330	3.440	1.967	47,300
2023-04-26	3.250	3.350	3.250	3.310	1.893	11,110
2023-04-25	3.300	3.360	3.240	3.250	1.858	4,620
2023-04-24	3.350	3.380	3.340	3.370	1.927	5,060
2023-04-21	3.330	3.330	3.310	3.310	1.893	5,060
2023-04-20	3.320	3.390	3.280	3.390	1.938	13,750
2023-04-19	3.370	3.400	3.210	3.350	1.916	50,600
2023-04-18	3.180	3.370	3.180	3.330	1.904	55,440
2023-04-17	3.160	3.250	3.130	3.250	1.858	10,560
2023-04-14	3.130	3.170	3.120	3.140	1.795	12,210
2023-04-13	3.080	3.110	3.080	3.110	1.778	1,100
2023-04-12	3.080	3.150	3.080	3.110	1.778	20,240
2023-04-11	3.010	3.090	3.010	3.090	1.767	6,380
2023-04-10	2.950	3.060	2.950	3.040	1.738	15,840
2023-04-06	2.900	2.960	2.900	2.950	1.687	9,350
2023-04-05	2.920	3.000	2.920	3.000	1.715	990
2023-04-04	2.940	3.010	2.860	2.960	1.693	23,650
2023-04-03	2.920	3.080	2.920	3.020	1.727	21,450
2023-03-31	2.830	2.960	2.810	2.940	1.681	27,720
2023-03-30	2.830	2.850	2.770	2.820	1.612	7,480
2023-03-29	2.780	2.790	2.760	2.770	1.584	5,500
2023-03-28	2.720	2.760	2.670	2.740	1.567	27,170
2023-03-27	2.880	2.880	2.730	2.770	1.584	37,730
2023-03-24	2.760	2.840	2.730	2.800	1.601	5,830
2023-03-23	2.870	2.940	2.830	2.830	1.618	22,220
2023-03-22	2.950	2.990	2.800	2.840	1.624	12,320
2023-03-21	2.910	3.000	2.910	2.970	1.698	13,420

← NewerPage 15 of 21 · 1,259 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.