Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	4.540	4.690	4.540	4.690	2.523	114,290
2022-01-06	4.320	4.580	4.310	4.460	2.399	56,540
2022-01-05	4.370	4.440	4.280	4.300	2.313	75,240
2022-01-04	4.150	4.360	4.150	4.350	2.340	109,780
2021-12-31	4.180	4.180	4.040	4.090	2.200	15,950
2021-12-30	4.090	4.170	4.080	4.140	2.227	27,610
2021-12-29	4.060	4.170	4.060	4.080	2.195	60,500
2021-12-24	3.990	4.040	3.990	4.040	2.173	6,600
2021-12-23	3.860	3.990	3.860	3.990	2.146	75,240
2021-12-22	3.820	3.860	3.780	3.860	2.076	13,310
2021-12-21	3.890	3.890	3.820	3.850	2.071	14,520
2021-12-20	3.880	3.880	3.600	3.700	1.990	105,160
2021-12-17	3.830	3.880	3.680	3.880	2.087	223,740
2021-12-16	3.930	4.000	3.920	3.920	2.109	44,660
2021-12-15	3.870	3.880	3.840	3.880	2.087	4,840
2021-12-14	3.920	3.950	3.870	3.890	2.092	68,640
2021-12-13	3.950	3.950	3.860	3.890	2.092	7,810
2021-12-10	3.950	4.020	3.950	4.020	2.162	9,350
2021-12-09	3.930	3.960	3.930	3.940	2.119	21,560
2021-12-08	3.940	3.970	3.930	3.970	2.135	12,650
2021-12-07	3.920	3.970	3.900	3.960	2.130	10,450
2021-12-06	3.840	3.910	3.780	3.900	2.098	13,420
2021-12-03	4.020	4.020	3.650	3.790	2.039	26,290
2021-12-02	3.810	4.000	3.810	4.000	2.152	14,520
2021-12-01	3.890	3.940	3.830	3.840	2.066	23,320
2021-11-30	3.900	3.900	3.700	3.850	2.071	71,170
2021-11-29	4.150	4.150	3.920	3.950	2.125	21,890
2021-11-26	4.190	4.190	3.940	4.010	2.157	111,210
2021-11-25	4.240	4.240	4.240	4.240	2.281	13,200
2021-11-24	4.250	4.250	4.210	4.230	2.275	9,240
2021-11-23	4.280	4.280	4.190	4.210	2.265	60,610
2021-11-22	4.300	4.300	4.220	4.280	2.302	14,740
2021-11-19	4.370	4.370	4.240	4.270	2.297	100,980
2021-11-18	4.570	4.570	4.370	4.380	2.356	192,830
2021-11-17	4.610	4.640	4.540	4.570	2.458	94,160
2021-11-16	4.350	4.640	4.350	4.640	2.496	138,490
2021-11-15	4.400	4.400	4.250	4.320	2.324	25,850
2021-11-12	4.450	4.470	4.430	4.430	2.383	6,380
2021-11-11	4.400	4.490	4.400	4.430	2.383	44,660
2021-11-10	4.390	4.400	4.350	4.380	2.356	79,420
2021-11-09	4.300	4.390	4.300	4.390	2.361	67,980
2021-11-08	4.250	4.390	4.250	4.340	2.334	24,200
2021-11-05	4.150	4.340	4.150	4.250	2.286	109,890
2021-11-04	4.480	4.480	3.850	4.140	2.227	230,120
2021-11-03	4.250	4.450	4.200	4.450	2.394	103,510
2021-11-02	4.240	4.300	4.240	4.260	2.291	19,360
2021-11-01	4.230	4.250	4.220	4.250	2.286	39,490
2021-10-29	4.300	4.300	4.190	4.190	2.254	21,010
2021-10-28	4.270	4.310	4.190	4.300	2.313	37,290
2021-10-27	4.370	4.370	4.160	4.230	2.246	64,130
2021-10-26	4.290	4.390	4.280	4.370	2.321	41,580
2021-10-25	4.170	4.270	4.170	4.270	2.267	42,570
2021-10-22	4.110	4.210	4.110	4.200	2.230	89,100
2021-10-21	4.120	4.190	4.120	4.160	2.209	10,780
2021-10-20	4.040	4.190	4.040	4.150	2.204	66,110
2021-10-19	4.080	4.120	4.040	4.040	2.145	23,210
2021-10-18	4.030	4.030	3.960	4.030	2.140	2,640
2021-10-15	4.100	4.130	4.010	4.030	2.140	55,660
2021-10-14	3.980	4.080	3.980	4.080	2.167	28,710

← NewerPage 21 of 21 · 1,259 trading days

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.