Canadian Life Companies Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.390 | 9.530 | 9.370 | 9.530 | 9.220 | 96,900 |
| 2026-07-20 | 9.510 | 9.570 | 9.360 | 9.370 | 9.065 | 96,000 |
| 2026-07-17 | 9.430 | 9.500 | 9.370 | 9.490 | 9.181 | 68,900 |
| 2026-07-16 | 9.380 | 9.500 | 9.330 | 9.470 | 9.161 | 148,400 |
| 2026-07-15 | 9.200 | 9.390 | 9.180 | 9.380 | 9.074 | 138,800 |
| 2026-07-14 | 9.250 | 9.250 | 9.170 | 9.220 | 8.920 | 66,700 |
| 2026-07-13 | 9.240 | 9.290 | 9.160 | 9.220 | 8.920 | 107,700 |
| 2026-07-10 | 9.220 | 9.250 | 9.190 | 9.240 | 8.939 | 56,700 |
| 2026-07-09 | 9.060 | 9.210 | 9.040 | 9.210 | 8.910 | 78,900 |
| 2026-07-08 | 9.040 | 9.070 | 8.980 | 9.010 | 8.716 | 108,000 |
| 2026-07-07 | 9.070 | 9.130 | 9.040 | 9.130 | 8.833 | 71,800 |
| 2026-07-06 | 9.050 | 9.100 | 9.010 | 9.050 | 8.755 | 108,500 |
| 2026-07-03 | 8.850 | 9.100 | 8.850 | 9.010 | 8.716 | 125,800 |
| 2026-07-02 | 8.710 | 8.850 | 8.670 | 8.850 | 8.562 | 158,600 |
| 2026-06-30 | 8.670 | 8.720 | 8.610 | 8.690 | 8.407 | 150,100 |
| 2026-06-29 | 8.690 | 8.760 | 8.630 | 8.720 | 8.339 | 168,700 |
| 2026-06-26 | 8.570 | 8.700 | 8.570 | 8.680 | 8.301 | 102,200 |
| 2026-06-25 | 8.540 | 8.650 | 8.540 | 8.620 | 8.244 | 198,500 |
| 2026-06-24 | 8.530 | 8.570 | 8.470 | 8.540 | 8.167 | 111,200 |
| 2026-06-23 | 8.480 | 8.520 | 8.450 | 8.470 | 8.100 | 144,100 |
| 2026-06-22 | 8.460 | 8.580 | 8.400 | 8.510 | 8.138 | 201,200 |
| 2026-06-19 | 8.450 | 8.500 | 8.450 | 8.470 | 8.100 | 83,200 |
| 2026-06-18 | 8.240 | 8.460 | 8.220 | 8.450 | 8.081 | 141,400 |
| 2026-06-17 | 8.160 | 8.240 | 8.130 | 8.240 | 7.880 | 127,200 |
| 2026-06-16 | 8.040 | 8.100 | 8.030 | 8.100 | 7.746 | 135,400 |
| 2026-06-15 | 7.890 | 8.030 | 7.890 | 8.010 | 7.660 | 192,600 |
| 2026-06-12 | 7.900 | 7.900 | 7.840 | 7.870 | 7.526 | 85,700 |
| 2026-06-11 | 7.800 | 7.870 | 7.800 | 7.860 | 7.517 | 85,700 |
| 2026-06-10 | 7.710 | 7.800 | 7.690 | 7.760 | 7.421 | 72,600 |
| 2026-06-09 | 7.670 | 7.720 | 7.670 | 7.720 | 7.383 | 69,700 |
| 2026-06-08 | 7.670 | 7.710 | 7.630 | 7.640 | 7.306 | 63,400 |
| 2026-06-05 | 7.670 | 7.710 | 7.630 | 7.660 | 7.325 | 87,100 |
| 2026-06-04 | 7.660 | 7.690 | 7.600 | 7.650 | 7.316 | 62,100 |
| 2026-06-03 | 7.730 | 7.750 | 7.620 | 7.670 | 7.335 | 47,000 |
| 2026-06-02 | 7.630 | 7.750 | 7.630 | 7.710 | 7.373 | 62,400 |
| 2026-06-01 | 7.650 | 7.660 | 7.500 | 7.600 | 7.268 | 181,900 |
| 2026-05-29 | 7.800 | 7.800 | 7.600 | 7.650 | 7.316 | 108,900 |
| 2026-05-28 | 7.870 | 7.870 | 7.770 | 7.800 | 7.364 | 143,800 |
| 2026-05-27 | 7.870 | 7.880 | 7.840 | 7.870 | 7.430 | 67,500 |
| 2026-05-26 | 7.910 | 7.950 | 7.810 | 7.870 | 7.430 | 124,700 |
| 2026-05-25 | 7.850 | 7.950 | 7.830 | 7.940 | 7.496 | 78,200 |
| 2026-05-22 | 7.730 | 7.840 | 7.730 | 7.800 | 7.364 | 109,900 |
| 2026-05-21 | 7.650 | 7.740 | 7.600 | 7.730 | 7.298 | 98,200 |
| 2026-05-20 | 7.550 | 7.650 | 7.480 | 7.650 | 7.222 | 84,800 |
| 2026-05-19 | 7.500 | 7.510 | 7.480 | 7.510 | 7.090 | 28,200 |
| 2026-05-15 | 7.470 | 7.520 | 7.460 | 7.470 | 7.052 | 22,100 |
| 2026-05-14 | 7.500 | 7.510 | 7.460 | 7.470 | 7.052 | 58,500 |
| 2026-05-13 | 7.540 | 7.540 | 7.410 | 7.500 | 7.081 | 112,000 |
| 2026-05-12 | 7.500 | 7.510 | 7.470 | 7.500 | 7.081 | 50,400 |
| 2026-05-11 | 7.470 | 7.530 | 7.430 | 7.500 | 7.081 | 63,100 |
| 2026-05-08 | 7.490 | 7.490 | 7.410 | 7.430 | 7.014 | 71,000 |
| 2026-05-07 | 7.450 | 7.460 | 7.400 | 7.420 | 7.005 | 139,300 |
| 2026-05-06 | 7.480 | 7.520 | 7.360 | 7.410 | 6.996 | 168,500 |
| 2026-05-05 | 7.460 | 7.500 | 7.420 | 7.480 | 7.062 | 50,500 |
| 2026-05-04 | 7.580 | 7.580 | 7.380 | 7.420 | 7.005 | 95,000 |
| 2026-05-01 | 7.580 | 7.610 | 7.520 | 7.560 | 7.137 | 79,000 |
| 2026-04-30 | 7.720 | 7.720 | 7.480 | 7.560 | 7.137 | 157,500 |
| 2026-04-29 | 7.720 | 7.730 | 7.690 | 7.710 | 7.184 | 105,000 |
| 2026-04-28 | 7.670 | 7.720 | 7.650 | 7.670 | 7.147 | 99,100 |
| 2026-04-27 | 7.620 | 7.680 | 7.570 | 7.660 | 7.138 | 97,900 |
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.