Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.450	2.580	2.300	2.390	1.367	34,100
2022-09-23	2.510	2.510	2.400	2.410	1.378	32,670
2022-09-22	2.670	2.670	2.530	2.600	1.487	32,010
2022-09-21	2.810	2.860	2.700	2.740	1.567	42,570
2022-09-20	2.910	2.910	2.790	2.810	1.607	7,370
2022-09-19	2.850	2.930	2.850	2.930	1.675	7,480
2022-09-16	2.760	2.880	2.760	2.850	1.630	13,200
2022-09-15	2.940	2.980	2.800	2.880	1.647	18,480
2022-09-14	2.980	2.990	2.870	2.900	1.658	16,720
2022-09-13	3.080	3.080	2.860	2.880	1.647	41,910
2022-09-12	2.950	3.300	2.950	3.150	1.801	23,430
2022-09-09	2.800	2.980	2.800	2.960	1.693	31,020
2022-09-08	2.710	2.800	2.660	2.770	1.584	19,140
2022-09-07	2.630	2.730	2.630	2.660	1.521	6,380
2022-09-06	2.620	2.640	2.520	2.620	1.498	13,640
2022-09-02	2.650	2.790	2.570	2.600	1.487	92,180
2022-09-01	2.730	2.730	2.580	2.600	1.487	13,970
2022-08-31	2.880	2.880	2.750	2.760	1.578	8,140
2022-08-30	2.950	2.950	2.750	2.800	1.601	29,920
2022-08-29	3.050	3.060	2.920	2.950	1.687	45,760
2022-08-26	3.040	3.160	3.040	3.110	1.778	8,030
2022-08-25	3.260	3.260	3.110	3.120	1.784	54,120
2022-08-24	3.140	3.140	3.060	3.080	1.761	5,940
2022-08-23	3.090	3.150	3.070	3.110	1.778	17,710
2022-08-22	3.270	3.270	3.080	3.120	1.784	6,600
2022-08-19	3.380	3.400	3.340	3.340	1.910	15,070
2022-08-18	3.370	3.440	3.310	3.440	1.967	11,990
2022-08-17	3.420	3.420	3.380	3.390	1.938	14,850
2022-08-16	3.370	3.500	3.360	3.490	1.996	20,130
2022-08-15	3.270	3.390	3.270	3.340	1.910	1,870
2022-08-12	3.260	3.400	3.250	3.400	1.944	38,720
2022-08-11	3.200	3.260	3.190	3.250	1.858	15,950
2022-08-10	3.090	3.170	3.080	3.170	1.813	18,700
2022-08-09	2.960	3.020	2.960	3.010	1.721	2,750
2022-08-08	3.100	3.100	3.010	3.050	1.744	66,220
2022-08-05	2.970	3.040	2.940	3.040	1.738	14,850
2022-08-04	2.910	3.030	2.910	2.960	1.693	26,730
2022-08-03	2.920	3.020	2.860	2.990	1.710	32,340
2022-08-02	2.960	3.070	2.920	2.920	1.670	32,230
2022-07-29	2.720	3.080	2.720	3.000	1.715	46,530
2022-07-28	2.610	2.730	2.580	2.660	1.521	38,720
2022-07-27	2.500	2.680	2.470	2.560	1.464	49,390
2022-07-26	2.500	2.510	2.470	2.500	1.430	7,040
2022-07-25	2.460	2.560	2.450	2.460	1.407	28,160
2022-07-22	2.440	2.460	2.410	2.410	1.378	8,580
2022-07-21	2.500	2.500	2.450	2.460	1.407	2,420
2022-07-20	2.550	2.550	2.390	2.480	1.418	28,380
2022-07-19	2.390	2.550	2.390	2.500	1.430	29,040
2022-07-18	2.370	2.490	2.310	2.370	1.355	22,330
2022-07-15	2.400	2.450	2.300	2.340	1.338	22,990
2022-07-14	2.470	2.480	2.290	2.350	1.344	44,660
2022-07-13	2.500	2.510	2.460	2.470	1.412	11,110
2022-07-12	2.650	2.650	2.550	2.550	1.458	3,190
2022-07-11	2.590	2.630	2.570	2.600	1.487	1,980
2022-07-08	2.650	2.720	2.640	2.710	1.550	5,280
2022-07-07	2.550	2.680	2.550	2.650	1.515	28,710
2022-07-06	2.510	2.510	2.420	2.460	1.407	32,670
2022-07-05	2.640	2.670	2.520	2.660	1.521	19,470
2022-07-04	2.700	2.850	2.690	2.750	1.572	94,710
2022-06-30	2.600	2.700	2.540	2.700	1.544	12,540

← NewerPage 18 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.