Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	4.600	4.650	4.600	4.640	2.602	60,170
2022-04-01	4.710	4.710	4.620	4.650	2.608	41,580
2022-03-31	4.700	4.810	4.680	4.700	2.636	60,720
2022-03-30	4.660	4.730	4.660	4.720	2.647	66,770
2022-03-29	4.670	4.750	4.670	4.690	2.630	92,950
2022-03-28	4.610	4.750	4.610	4.620	2.591	109,450
2022-03-25	4.650	4.670	4.600	4.610	2.586	84,260
2022-03-24	4.700	4.720	4.650	4.660	2.614	29,370
2022-03-23	4.790	4.790	4.690	4.690	2.630	73,590
2022-03-22	4.630	4.800	4.630	4.780	2.681	187,440
2022-03-21	4.640	4.710	4.590	4.630	2.597	226,710
2022-03-18	4.870	4.870	4.610	4.720	2.647	222,420
2022-03-17	4.970	5.000	4.830	4.910	2.754	117,040
2022-03-16	4.810	4.990	4.810	4.960	2.782	147,620
2022-03-15	4.890	4.940	4.750	4.790	2.686	71,060
2022-03-14	4.870	5.000	4.790	4.830	2.709	138,270
2022-03-11	4.660	4.800	4.640	4.770	2.675	119,350
2022-03-10	4.560	4.650	4.560	4.630	2.597	42,570
2022-03-09	4.640	4.670	4.500	4.560	2.558	74,360
2022-03-08	4.450	4.580	4.290	4.480	2.513	148,170
2022-03-07	4.580	4.590	4.360	4.360	2.445	139,260
2022-03-04	4.600	4.620	4.570	4.610	2.586	76,120
2022-03-03	4.670	4.670	4.440	4.640	2.602	96,800
2022-03-02	4.620	4.730	4.580	4.660	2.614	55,000
2022-03-01	4.850	4.850	4.510	4.560	2.558	160,600
2022-02-28	4.940	5.000	4.820	4.850	2.720	114,730
2022-02-25	4.850	5.070	4.850	5.020	2.815	150,810
2022-02-24	4.590	4.930	4.550	4.810	2.642	379,610
2022-02-23	5.200	5.210	5.050	5.050	2.773	174,680
2022-02-22	5.120	5.150	4.980	5.150	2.828	267,190
2022-02-18	5.170	5.190	5.120	5.130	2.817	98,670
2022-02-17	5.340	5.340	5.100	5.150	2.828	194,700
2022-02-16	5.340	5.360	5.250	5.310	2.916	86,240
2022-02-15	5.320	5.380	5.300	5.330	2.927	197,780
2022-02-14	5.420	5.420	5.150	5.160	2.834	224,620
2022-02-11	5.410	5.490	5.250	5.360	2.944	385,990
2022-02-10	5.490	5.570	5.380	5.390	2.960	199,980
2022-02-09	5.450	5.490	5.420	5.480	3.010	268,290
2022-02-08	5.330	5.420	5.300	5.400	2.966	125,730
2022-02-07	5.290	5.370	5.240	5.300	2.911	155,540
2022-02-04	5.220	5.300	5.220	5.240	2.878	147,290
2022-02-03	5.230	5.230	5.130	5.180	2.845	99,990
2022-02-02	5.050	5.240	5.050	5.240	2.878	192,060
2022-02-01	4.990	5.090	4.980	5.040	2.768	120,230
2022-01-31	4.890	5.000	4.850	4.990	2.741	197,010
2022-01-28	4.760	4.850	4.760	4.850	2.664	76,010
2022-01-27	4.930	4.980	4.780	4.860	2.614	348,480
2022-01-26	4.900	4.950	4.820	4.890	2.630	200,750
2022-01-25	4.760	4.850	4.560	4.770	2.566	190,630
2022-01-24	4.730	4.770	4.520	4.740	2.550	181,830
2022-01-21	4.980	5.000	4.740	4.810	2.587	299,310
2022-01-20	5.110	5.150	4.970	5.020	2.700	151,470
2022-01-19	5.400	5.480	5.060	5.090	2.738	399,740
2022-01-18	5.270	5.290	5.100	5.280	2.840	170,170
2022-01-17	5.100	5.280	5.100	5.250	2.824	205,920
2022-01-14	5.010	5.180	4.940	5.170	2.781	143,770
2022-01-13	4.970	5.090	4.960	5.000	2.689	103,730
2022-01-12	4.930	5.070	4.870	4.940	2.657	118,360
2022-01-11	4.650	4.930	4.630	4.900	2.636	188,980
2022-01-10	4.630	4.720	4.570	4.630	2.490	118,690

← NewerPage 20 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.