Canadian Life Companies Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.930 | 5.930 | 5.640 | 5.730 | 4.312 | 106,200 |
| 2025-02-12 | 5.920 | 5.930 | 5.870 | 5.930 | 4.463 | 9,300 |
| 2025-02-11 | 5.980 | 5.980 | 5.790 | 5.910 | 4.448 | 79,900 |
| 2025-02-10 | 6.040 | 6.040 | 5.940 | 5.960 | 4.485 | 25,700 |
| 2025-02-07 | 6.070 | 6.070 | 5.860 | 5.970 | 4.493 | 26,100 |
| 2025-02-06 | 6.010 | 6.070 | 6.010 | 6.070 | 4.568 | 30,400 |
| 2025-02-05 | 6.050 | 6.070 | 5.820 | 6.050 | 4.553 | 20,000 |
| 2025-02-04 | 6.000 | 6.080 | 5.820 | 5.970 | 4.493 | 54,700 |
| 2025-02-03 | 5.500 | 5.850 | 5.210 | 5.760 | 4.335 | 120,800 |
| 2025-01-31 | 6.110 | 6.110 | 6.000 | 6.030 | 4.538 | 25,700 |
| 2025-01-30 | 6.150 | 6.160 | 6.090 | 6.130 | 4.538 | 42,500 |
| 2025-01-29 | 6.160 | 6.160 | 6.100 | 6.150 | 4.553 | 41,200 |
| 2025-01-28 | 6.130 | 6.150 | 6.080 | 6.150 | 4.553 | 45,000 |
| 2025-01-27 | 5.990 | 6.100 | 5.990 | 6.090 | 4.508 | 52,300 |
| 2025-01-24 | 6.110 | 6.110 | 5.980 | 5.980 | 4.427 | 105,000 |
| 2025-01-23 | 6.100 | 6.160 | 6.090 | 6.090 | 4.508 | 49,300 |
| 2025-01-22 | 6.130 | 6.130 | 6.020 | 6.040 | 4.471 | 67,200 |
| 2025-01-21 | 6.140 | 6.200 | 6.040 | 6.090 | 4.508 | 95,200 |
| 2025-01-20 | 6.100 | 6.150 | 6.100 | 6.100 | 4.516 | 36,500 |
| 2025-01-17 | 6.050 | 6.100 | 6.010 | 6.090 | 4.508 | 38,900 |
| 2025-01-16 | 5.780 | 6.010 | 5.780 | 5.990 | 4.434 | 39,200 |
| 2025-01-15 | 5.650 | 5.820 | 5.650 | 5.780 | 4.279 | 83,600 |
| 2025-01-14 | 5.610 | 5.680 | 5.440 | 5.510 | 4.079 | 88,900 |
| 2025-01-13 | 5.700 | 5.740 | 5.490 | 5.490 | 4.064 | 78,200 |
| 2025-01-10 | 6.140 | 6.140 | 5.600 | 5.650 | 4.183 | 121,600 |
| 2025-01-09 | 6.290 | 6.290 | 6.000 | 6.120 | 4.530 | 70,800 |
| 2025-01-08 | 6.490 | 6.490 | 6.210 | 6.260 | 4.634 | 46,500 |
| 2025-01-07 | 6.400 | 6.460 | 6.390 | 6.390 | 4.730 | 19,600 |
| 2025-01-06 | 6.740 | 6.740 | 6.410 | 6.420 | 4.753 | 159,900 |
| 2025-01-03 | 6.750 | 6.790 | 6.700 | 6.760 | 5.004 | 36,900 |
| 2025-01-02 | 6.800 | 6.830 | 6.670 | 6.670 | 4.938 | 48,900 |
| 2024-12-31 | 6.650 | 6.890 | 6.650 | 6.830 | 5.056 | 41,900 |
| 2024-12-30 | 6.990 | 7.000 | 6.690 | 7.000 | 5.108 | 70,000 |
| 2024-12-27 | 7.040 | 7.060 | 6.900 | 6.980 | 5.093 | 41,000 |
| 2024-12-24 | 6.970 | 7.050 | 6.900 | 7.020 | 5.122 | 19,100 |
| 2024-12-23 | 6.720 | 6.900 | 6.700 | 6.830 | 4.984 | 64,500 |
| 2024-12-20 | 6.450 | 6.640 | 6.420 | 6.640 | 4.845 | 63,000 |
| 2024-12-19 | 6.280 | 6.650 | 6.210 | 6.450 | 4.707 | 135,000 |
| 2024-12-18 | 7.010 | 7.120 | 6.730 | 6.790 | 4.504 | 106,700 |
| 2024-12-17 | 6.930 | 7.040 | 6.310 | 7.000 | 4.643 | 107,360 |
| 2024-12-16 | 6.850 | 7.040 | 6.850 | 6.920 | 4.590 | 59,180 |
| 2024-12-13 | 7.000 | 7.000 | 6.850 | 6.860 | 4.551 | 6,380 |
| 2024-12-12 | 7.160 | 7.160 | 6.950 | 6.950 | 4.610 | 37,950 |
| 2024-12-11 | 7.080 | 7.120 | 7.080 | 7.080 | 4.697 | 19,030 |
| 2024-12-10 | 7.140 | 7.190 | 7.070 | 7.070 | 4.690 | 23,650 |
| 2024-12-09 | 7.250 | 7.250 | 7.140 | 7.150 | 4.743 | 13,750 |
| 2024-12-06 | 7.150 | 7.230 | 7.150 | 7.200 | 4.776 | 12,650 |
| 2024-12-05 | 7.010 | 7.170 | 6.970 | 7.160 | 4.750 | 36,630 |
| 2024-12-04 | 6.990 | 7.060 | 6.990 | 7.050 | 4.677 | 19,030 |
| 2024-12-03 | 7.040 | 7.050 | 6.930 | 6.980 | 4.630 | 36,080 |
| 2024-12-02 | 7.060 | 7.100 | 7.040 | 7.050 | 4.677 | 8,030 |
| 2024-11-29 | 7.020 | 7.120 | 7.000 | 7.000 | 4.643 | 93,830 |
| 2024-11-28 | 7.220 | 7.250 | 7.030 | 7.030 | 4.599 | 99,550 |
| 2024-11-27 | 7.280 | 7.310 | 7.210 | 7.270 | 4.756 | 19,030 |
| 2024-11-26 | 7.240 | 7.270 | 7.170 | 7.270 | 4.756 | 62,920 |
| 2024-11-25 | 7.240 | 7.300 | 7.240 | 7.270 | 4.756 | 44,550 |
| 2024-11-22 | 7.220 | 7.240 | 7.180 | 7.190 | 4.704 | 49,390 |
| 2024-11-21 | 7.150 | 7.240 | 7.140 | 7.240 | 4.737 | 59,950 |
| 2024-11-20 | 7.170 | 7.170 | 7.050 | 7.120 | 4.658 | 32,230 |
| 2024-11-19 | 7.120 | 7.150 | 7.060 | 7.150 | 4.678 | 34,100 |
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.