Canadian Life Companies Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.220	6.260	6.100	6.130	5.086	91,100
2025-08-06	6.240	6.240	6.170	6.200	5.144	73,700
2025-08-05	6.200	6.260	6.200	6.210	5.152	46,800
2025-08-01	6.250	6.250	6.150	6.210	5.152	59,000
2025-07-31	6.440	6.440	6.240	6.290	5.219	29,200
2025-07-30	6.510	6.510	6.380	6.410	5.235	72,300
2025-07-29	6.390	6.500	6.370	6.480	5.293	130,500
2025-07-28	6.360	6.380	6.340	6.370	5.203	59,100
2025-07-25	6.360	6.360	6.330	6.350	5.186	62,100
2025-07-24	6.350	6.360	6.310	6.340	5.178	68,300
2025-07-23	6.340	6.350	6.300	6.330	5.170	45,400
2025-07-22	6.260	6.280	6.230	6.280	5.129	24,000
2025-07-21	6.250	6.280	6.230	6.230	5.088	63,400
2025-07-18	6.250	6.270	6.230	6.240	5.097	39,200
2025-07-17	6.250	6.270	6.200	6.250	5.105	52,700
2025-07-16	6.230	6.240	6.200	6.230	5.088	51,900
2025-07-15	6.190	6.230	6.170	6.190	5.056	45,000
2025-07-14	6.090	6.180	6.060	6.180	5.047	50,900
2025-07-11	6.110	6.110	6.030	6.080	4.966	36,900
2025-07-10	6.070	6.120	6.030	6.090	4.974	28,400
2025-07-09	6.080	6.080	6.020	6.040	4.933	48,100
2025-07-08	6.130	6.140	5.980	6.040	4.933	88,100
2025-07-07	6.210	6.230	6.100	6.110	4.990	82,000
2025-07-04	6.210	6.210	6.180	6.190	5.056	43,300
2025-07-03	6.160	6.210	6.160	6.170	5.039	42,200
2025-07-02	6.240	6.240	6.130	6.150	5.023	106,000
2025-06-30	6.240	6.260	6.200	6.240	5.097	68,500
2025-06-27	6.300	6.320	6.260	6.260	5.031	149,800
2025-06-26	6.290	6.300	6.270	6.300	5.063	74,400
2025-06-25	6.310	6.310	6.270	6.300	5.063	59,400
2025-06-24	6.300	6.330	6.290	6.300	5.063	88,800
2025-06-23	6.290	6.290	6.270	6.290	5.055	21,400
2025-06-20	6.260	6.260	6.200	6.250	5.023	24,700
2025-06-19	6.280	6.280	6.170	6.220	4.999	255,000
2025-06-18	6.440	6.510	6.440	6.500	5.224	21,800
2025-06-17	6.440	6.450	6.380	6.390	5.136	39,500
2025-06-16	6.430	6.430	6.370	6.380	5.128	15,200
2025-06-13	6.360	6.410	6.320	6.350	5.103	42,400
2025-06-12	6.420	6.420	6.320	6.400	5.144	32,300
2025-06-11	6.480	6.490	6.380	6.430	5.168	21,100
2025-06-10	6.500	6.510	6.380	6.400	5.144	45,100
2025-06-09	6.460	6.500	6.420	6.460	5.192	28,800
2025-06-06	6.410	6.440	6.360	6.410	5.152	37,200
2025-06-05	6.370	6.370	6.350	6.370	5.120	12,100
2025-06-04	6.410	6.410	6.350	6.360	5.112	12,000
2025-06-03	6.350	6.440	6.320	6.350	5.103	59,100
2025-06-02	6.420	6.420	6.290	6.360	5.112	40,300
2025-05-30	6.540	6.540	6.380	6.410	5.152	13,000
2025-05-29	6.560	6.580	6.480	6.480	5.128	60,000
2025-05-28	6.480	6.550	6.480	6.510	5.151	47,400
2025-05-27	6.410	6.520	6.410	6.480	5.128	35,800
2025-05-26	6.310	6.420	6.300	6.390	5.056	19,000
2025-05-23	6.380	6.380	6.250	6.290	4.977	61,600
2025-05-22	6.330	6.330	6.270	6.280	4.969	28,100
2025-05-21	6.380	6.380	6.250	6.270	4.961	31,300
2025-05-20	6.330	6.430	6.330	6.390	5.056	65,900
2025-05-16	6.230	6.290	6.210	6.270	4.961	35,000
2025-05-15	6.140	6.200	6.120	6.190	4.898	33,500
2025-05-14	6.150	6.150	6.070	6.140	4.859	22,900
2025-05-13	6.120	6.150	6.110	6.110	4.835	19,300

← NewerPage 6 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.