Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.600	2.690	2.600	2.660	1.521	59,400
2022-12-19	2.700	2.700	2.640	2.640	1.510	1,760
2022-12-16	2.690	2.740	2.580	2.660	1.521	15,950
2022-12-15	2.750	2.750	2.650	2.670	1.527	30,800
2022-12-14	2.860	2.860	2.740	2.740	1.567	6,380
2022-12-13	2.840	2.950	2.800	2.850	1.630	22,660
2022-12-12	2.950	2.950	2.760	2.770	1.584	3,520
2022-12-09	2.710	2.850	2.700	2.800	1.601	25,850
2022-12-08	2.800	2.810	2.730	2.740	1.567	16,060
2022-12-07	2.820	2.870	2.800	2.800	1.601	2,090
2022-12-06	2.900	2.920	2.790	2.850	1.630	8,250
2022-12-05	2.990	2.990	2.870	2.910	1.664	3,300
2022-12-02	2.940	3.090	2.940	3.020	1.727	9,130
2022-12-01	2.960	2.980	2.900	2.940	1.681	8,030
2022-11-30	2.850	2.960	2.810	2.960	1.693	42,020
2022-11-29	2.850	2.890	2.850	2.880	1.647	12,870
2022-11-28	2.860	2.890	2.830	2.850	1.630	11,550
2022-11-25	2.820	2.900	2.820	2.900	1.658	11,770
2022-11-24	2.860	2.900	2.810	2.880	1.647	15,730
2022-11-23	2.860	2.900	2.840	2.860	1.635	12,320
2022-11-22	2.680	2.880	2.640	2.850	1.630	57,420
2022-11-21	2.730	2.730	2.650	2.700	1.544	10,450
2022-11-18	2.610	2.800	2.610	2.730	1.561	19,470
2022-11-17	2.840	2.840	2.660	2.700	1.544	3,190
2022-11-16	2.750	2.800	2.720	2.720	1.555	3,850
2022-11-15	2.780	2.840	2.770	2.810	1.607	4,840
2022-11-14	2.760	2.830	2.750	2.750	1.572	12,100
2022-11-11	2.740	2.850	2.740	2.810	1.607	18,040
2022-11-10	2.620	2.710	2.610	2.690	1.538	42,460
2022-11-09	2.610	2.610	2.560	2.560	1.464	5,720
2022-11-08	2.590	2.630	2.590	2.630	1.504	9,900
2022-11-07	2.610	2.640	2.530	2.590	1.481	6,490
2022-11-04	2.650	2.680	2.600	2.630	1.504	9,130
2022-11-03	2.630	2.630	2.530	2.530	1.447	3,960
2022-11-02	2.670	2.700	2.630	2.650	1.515	18,590
2022-11-01	2.680	2.680	2.630	2.640	1.510	1,870
2022-10-31	2.680	2.680	2.600	2.630	1.504	14,630
2022-10-28	2.620	2.680	2.620	2.680	1.532	61,600
2022-10-27	2.530	2.660	2.530	2.620	1.498	21,120
2022-10-26	2.640	2.680	2.590	2.600	1.487	15,730
2022-10-25	2.610	2.620	2.600	2.620	1.498	5,500
2022-10-24	2.550	2.610	2.550	2.610	1.492	1,760
2022-10-21	2.560	2.560	2.550	2.550	1.458	7,370
2022-10-20	2.600	2.600	2.500	2.500	1.430	1,760
2022-10-19	2.620	2.640	2.560	2.600	1.487	1,540
2022-10-18	2.630	2.680	2.560	2.590	1.481	17,270
2022-10-17	2.450	2.660	2.450	2.610	1.492	17,270
2022-10-14	2.420	2.530	2.420	2.470	1.412	29,700
2022-10-13	2.310	2.430	2.200	2.430	1.390	38,720
2022-10-12	2.260	2.330	2.260	2.320	1.327	7,700
2022-10-11	2.370	2.430	2.280	2.280	1.304	24,860
2022-10-07	2.450	2.490	2.450	2.450	1.401	4,730
2022-10-06	2.610	2.620	2.530	2.530	1.447	13,310
2022-10-05	2.730	2.730	2.620	2.680	1.532	5,280
2022-10-04	2.500	2.720	2.500	2.670	1.527	33,330
2022-10-03	2.300	2.460	2.300	2.460	1.407	6,710
2022-09-30	2.300	2.450	2.300	2.350	1.344	2,970
2022-09-29	2.420	2.440	2.270	2.350	1.344	12,650
2022-09-28	2.380	2.440	2.310	2.440	1.395	19,910
2022-09-27	2.390	2.490	2.390	2.400	1.372	4,950

← NewerPage 17 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.