Canadian Life Companies Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.040 | 6.110 | 5.980 | 6.090 | 4.819 | 74,900 |
| 2025-05-09 | 5.950 | 5.990 | 5.930 | 5.970 | 4.724 | 21,500 |
| 2025-05-08 | 6.030 | 6.030 | 5.770 | 5.970 | 4.724 | 64,900 |
| 2025-05-07 | 5.960 | 6.040 | 5.960 | 5.970 | 4.724 | 28,500 |
| 2025-05-06 | 5.900 | 5.960 | 5.900 | 5.930 | 4.692 | 5,100 |
| 2025-05-05 | 5.920 | 6.000 | 5.880 | 5.900 | 4.669 | 29,900 |
| 2025-05-02 | 5.980 | 5.980 | 5.860 | 5.930 | 4.692 | 30,900 |
| 2025-05-01 | 5.980 | 5.980 | 5.860 | 5.900 | 4.669 | 22,800 |
| 2025-04-30 | 5.990 | 5.990 | 5.740 | 5.950 | 4.708 | 16,600 |
| 2025-04-29 | 6.050 | 6.100 | 5.980 | 6.100 | 4.748 | 48,300 |
| 2025-04-28 | 5.890 | 6.070 | 5.890 | 6.020 | 4.686 | 30,200 |
| 2025-04-25 | 5.930 | 5.940 | 5.880 | 5.880 | 4.577 | 26,300 |
| 2025-04-24 | 5.730 | 5.980 | 5.730 | 5.980 | 4.654 | 28,100 |
| 2025-04-23 | 5.690 | 5.780 | 5.590 | 5.720 | 4.452 | 28,600 |
| 2025-04-22 | 5.330 | 5.540 | 5.330 | 5.480 | 4.265 | 33,500 |
| 2025-04-21 | 5.250 | 5.340 | 5.220 | 5.260 | 4.094 | 24,600 |
| 2025-04-17 | 5.370 | 5.370 | 5.240 | 5.250 | 4.086 | 48,400 |
| 2025-04-16 | 5.480 | 5.550 | 5.280 | 5.280 | 4.110 | 34,200 |
| 2025-04-15 | 5.380 | 5.500 | 5.330 | 5.490 | 4.273 | 26,700 |
| 2025-04-14 | 5.330 | 5.350 | 5.200 | 5.300 | 4.125 | 29,200 |
| 2025-04-11 | 5.020 | 5.150 | 5.000 | 5.150 | 4.008 | 35,900 |
| 2025-04-10 | 5.350 | 5.350 | 4.880 | 4.950 | 3.853 | 81,200 |
| 2025-04-09 | 4.800 | 5.360 | 4.750 | 5.320 | 4.141 | 68,700 |
| 2025-04-08 | 5.210 | 5.260 | 4.820 | 4.820 | 3.752 | 56,300 |
| 2025-04-07 | 5.270 | 5.270 | 4.910 | 5.080 | 3.954 | 107,900 |
| 2025-04-04 | 5.890 | 5.890 | 5.310 | 5.430 | 4.226 | 88,500 |
| 2025-04-03 | 5.910 | 6.000 | 5.550 | 5.930 | 4.615 | 69,400 |
| 2025-04-02 | 6.010 | 6.070 | 6.000 | 6.060 | 4.717 | 23,200 |
| 2025-04-01 | 6.040 | 6.080 | 5.970 | 6.000 | 4.670 | 17,800 |
| 2025-03-31 | 5.980 | 6.090 | 5.850 | 6.090 | 4.740 | 38,400 |
| 2025-03-28 | 6.090 | 6.120 | 6.040 | 6.110 | 4.678 | 37,200 |
| 2025-03-27 | 6.080 | 6.090 | 5.920 | 6.090 | 4.662 | 48,000 |
| 2025-03-26 | 6.190 | 6.190 | 6.060 | 6.120 | 4.685 | 27,400 |
| 2025-03-25 | 6.140 | 6.200 | 6.140 | 6.160 | 4.716 | 33,900 |
| 2025-03-24 | 5.960 | 6.140 | 5.950 | 6.100 | 4.670 | 71,300 |
| 2025-03-21 | 5.900 | 5.950 | 5.890 | 5.930 | 4.540 | 10,000 |
| 2025-03-20 | 5.870 | 5.970 | 5.860 | 5.960 | 4.563 | 44,300 |
| 2025-03-19 | 5.810 | 5.900 | 5.810 | 5.900 | 4.517 | 34,200 |
| 2025-03-18 | 5.770 | 5.800 | 5.770 | 5.800 | 4.440 | 26,900 |
| 2025-03-17 | 5.540 | 5.750 | 5.540 | 5.750 | 4.402 | 36,800 |
| 2025-03-14 | 5.460 | 5.550 | 5.370 | 5.540 | 4.241 | 27,400 |
| 2025-03-13 | 5.410 | 5.480 | 5.330 | 5.330 | 4.081 | 22,300 |
| 2025-03-12 | 5.270 | 5.450 | 5.270 | 5.350 | 4.096 | 31,500 |
| 2025-03-11 | 5.490 | 5.500 | 5.230 | 5.300 | 4.058 | 39,700 |
| 2025-03-10 | 5.600 | 5.600 | 5.300 | 5.400 | 4.134 | 36,200 |
| 2025-03-07 | 5.620 | 5.620 | 5.530 | 5.590 | 4.280 | 29,000 |
| 2025-03-06 | 5.600 | 5.600 | 5.450 | 5.550 | 4.249 | 12,500 |
| 2025-03-05 | 5.530 | 5.630 | 5.410 | 5.630 | 4.310 | 44,000 |
| 2025-03-04 | 5.700 | 5.700 | 5.200 | 5.560 | 4.257 | 119,700 |
| 2025-03-03 | 5.740 | 5.770 | 5.650 | 5.680 | 4.349 | 46,500 |
| 2025-02-28 | 5.800 | 5.800 | 5.650 | 5.740 | 4.394 | 29,900 |
| 2025-02-27 | 5.850 | 5.870 | 5.810 | 5.870 | 4.417 | 39,000 |
| 2025-02-26 | 5.800 | 5.870 | 5.780 | 5.830 | 4.387 | 19,300 |
| 2025-02-25 | 5.770 | 5.920 | 5.770 | 5.790 | 4.357 | 83,900 |
| 2025-02-24 | 5.830 | 5.840 | 5.680 | 5.790 | 4.357 | 28,300 |
| 2025-02-21 | 5.880 | 5.880 | 5.700 | 5.740 | 4.320 | 43,200 |
| 2025-02-20 | 5.930 | 5.940 | 5.850 | 5.850 | 4.402 | 40,300 |
| 2025-02-19 | 5.910 | 5.940 | 5.900 | 5.930 | 4.463 | 23,600 |
| 2025-02-18 | 5.830 | 5.910 | 5.810 | 5.900 | 4.440 | 46,200 |
| 2025-02-14 | 5.790 | 5.800 | 5.720 | 5.780 | 4.350 | 16,700 |
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.