Canadian Life Companies Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.900 | 7.950 | 7.880 | 7.920 | 7.087 | 92,000 |
| 2026-01-27 | 7.860 | 7.920 | 7.840 | 7.910 | 7.078 | 62,700 |
| 2026-01-26 | 7.730 | 7.880 | 7.730 | 7.860 | 7.033 | 87,800 |
| 2026-01-23 | 7.760 | 7.850 | 7.660 | 7.720 | 6.908 | 34,500 |
| 2026-01-22 | 7.830 | 7.910 | 7.750 | 7.760 | 6.943 | 93,200 |
| 2026-01-21 | 7.600 | 7.810 | 7.600 | 7.790 | 6.970 | 84,900 |
| 2026-01-20 | 7.580 | 7.630 | 7.530 | 7.570 | 6.773 | 99,900 |
| 2026-01-19 | 7.620 | 7.670 | 7.610 | 7.610 | 6.809 | 91,900 |
| 2026-01-16 | 7.640 | 7.710 | 7.620 | 7.650 | 6.845 | 116,700 |
| 2026-01-15 | 7.590 | 7.640 | 7.580 | 7.640 | 6.836 | 84,800 |
| 2026-01-14 | 7.570 | 7.620 | 7.540 | 7.610 | 6.809 | 62,100 |
| 2026-01-13 | 7.690 | 7.700 | 7.500 | 7.530 | 6.738 | 195,900 |
| 2026-01-12 | 7.580 | 7.650 | 7.570 | 7.640 | 6.836 | 95,700 |
| 2026-01-09 | 7.500 | 7.610 | 7.500 | 7.570 | 6.773 | 94,400 |
| 2026-01-08 | 7.480 | 7.520 | 7.480 | 7.500 | 6.711 | 56,100 |
| 2026-01-07 | 7.510 | 7.540 | 7.450 | 7.460 | 6.675 | 94,800 |
| 2026-01-06 | 7.440 | 7.510 | 7.420 | 7.510 | 6.720 | 124,200 |
| 2026-01-05 | 7.400 | 7.430 | 7.370 | 7.420 | 6.639 | 104,500 |
| 2026-01-02 | 7.340 | 7.360 | 7.250 | 7.360 | 6.586 | 143,000 |
| 2025-12-31 | 7.340 | 7.360 | 7.250 | 7.350 | 6.577 | 142,500 |
| 2025-12-30 | 7.330 | 7.360 | 7.330 | 7.360 | 6.496 | 110,200 |
| 2025-12-29 | 7.360 | 7.360 | 7.330 | 7.330 | 6.470 | 145,900 |
| 2025-12-24 | 7.300 | 7.350 | 7.280 | 7.340 | 6.478 | 48,800 |
| 2025-12-23 | 7.310 | 7.340 | 7.300 | 7.310 | 6.452 | 163,500 |
| 2025-12-22 | 7.250 | 7.310 | 7.250 | 7.310 | 6.452 | 108,500 |
| 2025-12-19 | 7.350 | 7.420 | 7.280 | 7.280 | 6.425 | 149,900 |
| 2025-12-18 | 7.220 | 7.310 | 7.220 | 7.280 | 6.425 | 106,900 |
| 2025-12-17 | 7.270 | 7.300 | 7.190 | 7.200 | 6.355 | 137,400 |
| 2025-12-16 | 7.150 | 7.250 | 7.130 | 7.240 | 6.390 | 54,700 |
| 2025-12-15 | 7.080 | 7.130 | 7.060 | 7.120 | 6.284 | 44,800 |
| 2025-12-12 | 7.020 | 7.060 | 7.020 | 7.040 | 6.214 | 61,300 |
| 2025-12-11 | 7.000 | 7.030 | 6.950 | 7.010 | 6.187 | 65,100 |
| 2025-12-10 | 6.820 | 6.950 | 6.820 | 6.940 | 6.125 | 88,500 |
| 2025-12-09 | 6.800 | 6.850 | 6.800 | 6.830 | 6.028 | 68,100 |
| 2025-12-08 | 6.820 | 6.820 | 6.770 | 6.800 | 6.002 | 38,900 |
| 2025-12-05 | 6.710 | 6.800 | 6.710 | 6.780 | 5.984 | 87,000 |
| 2025-12-04 | 6.630 | 6.710 | 6.630 | 6.700 | 5.914 | 93,200 |
| 2025-12-03 | 6.650 | 6.650 | 6.610 | 6.620 | 5.843 | 96,900 |
| 2025-12-02 | 6.600 | 6.640 | 6.580 | 6.610 | 5.834 | 109,200 |
| 2025-12-01 | 6.720 | 6.720 | 6.570 | 6.620 | 5.843 | 98,400 |
| 2025-11-28 | 6.780 | 6.780 | 6.670 | 6.700 | 5.914 | 97,500 |
| 2025-11-27 | 6.820 | 6.840 | 6.800 | 6.820 | 5.931 | 116,200 |
| 2025-11-26 | 6.810 | 6.820 | 6.770 | 6.780 | 5.896 | 155,900 |
| 2025-11-25 | 6.780 | 6.810 | 6.750 | 6.810 | 5.922 | 92,200 |
| 2025-11-24 | 6.720 | 6.790 | 6.640 | 6.730 | 5.852 | 135,700 |
| 2025-11-21 | 6.660 | 6.730 | 6.630 | 6.720 | 5.844 | 70,200 |
| 2025-11-20 | 6.610 | 6.650 | 6.610 | 6.620 | 5.757 | 92,900 |
| 2025-11-19 | 6.580 | 6.600 | 6.550 | 6.590 | 5.731 | 71,000 |
| 2025-11-18 | 6.500 | 6.600 | 6.500 | 6.550 | 5.696 | 96,900 |
| 2025-11-17 | 6.510 | 6.520 | 6.500 | 6.520 | 5.670 | 46,400 |
| 2025-11-14 | 6.500 | 6.510 | 6.490 | 6.500 | 5.652 | 104,400 |
| 2025-11-13 | 6.510 | 6.510 | 6.490 | 6.490 | 5.644 | 94,700 |
| 2025-11-12 | 6.480 | 6.510 | 6.470 | 6.500 | 5.652 | 84,100 |
| 2025-11-11 | 6.460 | 6.480 | 6.450 | 6.460 | 5.618 | 53,200 |
| 2025-11-10 | 6.430 | 6.480 | 6.410 | 6.470 | 5.626 | 60,000 |
| 2025-11-07 | 6.420 | 6.420 | 6.370 | 6.400 | 5.565 | 26,900 |
| 2025-11-06 | 6.400 | 6.440 | 6.380 | 6.440 | 5.600 | 27,600 |
| 2025-11-05 | 6.390 | 6.410 | 6.380 | 6.400 | 5.565 | 25,900 |
| 2025-11-04 | 6.390 | 6.390 | 6.320 | 6.360 | 5.531 | 63,800 |
| 2025-11-03 | 6.420 | 6.420 | 6.300 | 6.380 | 5.548 | 146,300 |
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.