Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.800	2.920	2.800	2.840	1.624	10,560
2023-03-17	2.810	2.960	2.770	2.780	1.590	20,020
2023-03-16	2.830	2.900	2.750	2.840	1.624	44,110
2023-03-15	2.890	2.890	2.730	2.780	1.590	36,520
2023-03-14	3.120	3.120	2.950	2.960	1.693	88,770
2023-03-13	3.130	3.150	2.910	2.940	1.681	83,380
2023-03-10	3.430	3.430	3.120	3.200	1.830	130,460
2023-03-09	3.690	3.690	3.410	3.470	1.984	34,870
2023-03-08	3.770	3.810	3.660	3.670	2.099	20,020
2023-03-07	3.860	3.880	3.690	3.770	2.156	85,580
2023-03-06	3.940	3.940	3.900	3.900	2.230	9,570
2023-03-03	3.960	3.970	3.860	3.920	2.241	22,660
2023-03-02	4.030	4.070	3.940	3.950	2.259	43,780
2023-03-01	3.990	4.150	3.990	4.090	2.339	33,880
2023-02-28	3.850	4.040	3.850	4.020	2.299	46,970
2023-02-27	3.700	3.850	3.660	3.820	2.184	58,960
2023-02-24	3.650	3.690	3.590	3.690	2.110	21,340
2023-02-23	3.750	3.750	3.680	3.720	2.127	8,800
2023-02-22	3.830	3.850	3.550	3.720	2.127	28,160
2023-02-21	3.770	3.890	3.770	3.830	2.190	20,570
2023-02-17	3.750	3.950	3.750	3.940	2.253	70,620
2023-02-16	3.550	3.930	3.550	3.790	2.167	66,440
2023-02-15	3.480	3.590	3.400	3.590	2.053	17,490
2023-02-14	3.500	3.500	3.450	3.450	1.973	7,040
2023-02-13	3.380	3.490	3.380	3.460	1.978	42,460
2023-02-10	3.450	3.450	3.410	3.410	1.950	5,720
2023-02-09	3.480	3.650	3.470	3.470	1.984	40,150
2023-02-08	3.450	3.490	3.450	3.490	1.996	37,180
2023-02-07	3.380	3.440	3.380	3.430	1.961	43,670
2023-02-06	3.400	3.400	3.360	3.380	1.933	5,720
2023-02-03	3.390	3.460	3.380	3.380	1.933	15,070
2023-02-02	3.450	3.450	3.390	3.410	1.950	10,340
2023-02-01	3.450	3.480	3.380	3.480	1.990	13,640
2023-01-31	3.350	3.450	3.350	3.440	1.967	10,340
2023-01-30	3.380	3.380	3.340	3.380	1.933	7,480
2023-01-27	3.400	3.420	3.380	3.380	1.933	5,830
2023-01-26	3.250	3.420	3.250	3.400	1.944	54,120
2023-01-25	3.130	3.220	3.080	3.200	1.830	97,570
2023-01-24	3.190	3.200	3.140	3.150	1.801	15,290
2023-01-23	3.250	3.250	3.080	3.150	1.801	34,210
2023-01-20	3.150	3.220	3.090	3.200	1.830	22,440
2023-01-19	3.150	3.170	3.090	3.100	1.773	3,850
2023-01-18	3.270	3.310	3.060	3.180	1.818	25,520
2023-01-17	3.240	3.290	3.210	3.250	1.858	18,480
2023-01-16	3.240	3.240	3.190	3.230	1.847	11,440
2023-01-13	3.170	3.210	3.150	3.180	1.818	12,540
2023-01-12	3.160	3.220	3.140	3.190	1.824	28,710
2023-01-11	3.000	3.180	3.000	3.180	1.818	17,050
2023-01-10	3.060	3.070	2.970	3.030	1.733	9,790
2023-01-09	3.060	3.150	3.010	3.080	1.761	21,890
2023-01-06	2.810	3.060	2.810	3.050	1.744	36,850
2023-01-05	2.800	2.890	2.800	2.880	1.647	22,990
2023-01-04	2.760	2.860	2.750	2.830	1.618	38,060
2023-01-03	2.670	2.760	2.670	2.740	1.567	53,130
2022-12-30	2.690	2.720	2.630	2.660	1.521	6,820
2022-12-29	2.550	2.700	2.550	2.670	1.527	133,540
2022-12-28	2.610	2.650	2.530	2.550	1.458	43,120
2022-12-23	2.560	2.680	2.500	2.650	1.515	46,200
2022-12-22	2.770	2.770	2.550	2.650	1.515	88,440
2022-12-21	2.690	2.830	2.690	2.800	1.601	25,410

← NewerPage 16 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.