Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.900	2.900	2.660	2.690	1.538	8,140
2022-06-28	2.850	2.910	2.820	2.820	1.582	10,890
2022-06-27	2.710	2.840	2.690	2.820	1.582	12,430
2022-06-24	2.670	2.710	2.620	2.710	1.520	19,470
2022-06-23	2.610	2.650	2.450	2.460	1.380	48,620
2022-06-22	2.750	2.750	2.600	2.610	1.464	20,900
2022-06-21	2.940	2.940	2.770	2.770	1.554	62,590
2022-06-20	2.810	2.900	2.690	2.880	1.615	20,020
2022-06-17	2.650	2.730	2.370	2.730	1.531	72,270
2022-06-16	2.860	2.860	2.450	2.460	1.380	190,630
2022-06-15	2.950	3.090	2.870	2.960	1.660	74,360
2022-06-14	2.870	2.870	2.750	2.820	1.582	81,400
2022-06-13	2.910	3.230	2.850	2.870	1.610	45,760
2022-06-10	3.010	3.170	2.900	3.170	1.778	16,060
2022-06-09	3.140	3.320	3.140	3.220	1.806	25,520
2022-06-08	3.290	3.320	3.250	3.260	1.828	5,390
2022-06-07	3.330	3.350	3.310	3.350	1.879	1,100
2022-06-06	3.270	3.410	3.270	3.340	1.873	5,390
2022-06-03	3.490	3.490	3.300	3.320	1.862	13,860
2022-06-02	3.540	3.560	3.460	3.490	1.957	9,460
2022-06-01	3.600	3.600	3.570	3.570	2.002	6,050
2022-05-31	3.710	3.710	3.470	3.620	2.030	8,690
2022-05-30	3.550	3.750	3.550	3.730	2.092	43,340
2022-05-27	3.510	3.510	3.420	3.470	1.946	24,970
2022-05-26	3.370	3.450	3.260	3.400	1.907	13,090
2022-05-25	3.130	3.390	3.130	3.330	1.868	41,360
2022-05-24	2.980	3.160	2.970	3.160	1.772	47,410
2022-05-20	3.140	3.140	2.960	3.020	1.694	10,890
2022-05-19	3.050	3.080	3.000	3.050	1.711	9,460
2022-05-18	3.340	3.340	3.050	3.080	1.727	44,440
2022-05-17	3.090	3.300	3.020	3.290	1.845	43,120
2022-05-16	2.990	3.080	2.890	3.040	1.705	10,450
2022-05-13	2.930	3.090	2.930	2.990	1.677	38,060
2022-05-12	3.270	3.270	2.910	2.910	1.632	97,350
2022-05-11	3.300	3.540	3.300	3.380	1.896	42,130
2022-05-10	3.480	3.480	3.250	3.270	1.834	22,220
2022-05-09	3.510	3.510	3.300	3.340	1.873	65,780
2022-05-06	3.640	3.640	3.510	3.560	1.997	27,390
2022-05-05	3.760	3.760	3.610	3.670	2.058	13,090
2022-05-04	3.720	3.820	3.670	3.820	2.142	17,270
2022-05-03	3.690	3.770	3.590	3.770	2.114	8,580
2022-05-02	3.710	3.710	3.410	3.600	2.019	66,880
2022-04-29	3.830	3.850	3.720	3.720	2.086	38,830
2022-04-28	3.850	3.920	3.750	3.830	2.148	42,460
2022-04-27	3.820	3.880	3.770	3.790	2.126	36,960
2022-04-26	4.000	4.020	3.810	3.850	2.159	54,340
2022-04-25	4.370	4.370	4.050	4.080	2.288	78,210
2022-04-22	4.440	4.450	4.370	4.370	2.451	57,530
2022-04-21	4.400	4.570	4.400	4.520	2.535	123,310
2022-04-20	4.510	4.550	4.330	4.380	2.457	48,070
2022-04-19	4.370	4.490	4.350	4.490	2.518	71,280
2022-04-18	4.330	4.370	4.310	4.360	2.445	61,600
2022-04-14	4.470	4.470	4.360	4.360	2.445	36,740
2022-04-13	4.540	4.540	4.450	4.460	2.501	26,840
2022-04-12	4.560	4.630	4.530	4.570	2.563	70,180
2022-04-11	4.510	4.650	4.510	4.600	2.580	33,220
2022-04-08	4.470	4.600	4.450	4.570	2.563	47,740
2022-04-07	4.540	4.540	4.410	4.470	2.507	30,470
2022-04-06	4.600	4.610	4.480	4.580	2.569	73,810
2022-04-05	4.650	4.680	4.610	4.610	2.586	29,590

← NewerPage 19 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.