Canadian Life Companies Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.020 | 7.160 | 7.020 | 7.150 | 4.678 | 33,110 |
| 2024-11-15 | 7.020 | 7.080 | 7.000 | 7.020 | 4.593 | 33,990 |
| 2024-11-14 | 6.940 | 7.110 | 6.920 | 7.060 | 4.619 | 98,010 |
| 2024-11-13 | 6.780 | 6.910 | 6.780 | 6.910 | 4.521 | 64,020 |
| 2024-11-12 | 6.800 | 6.830 | 6.750 | 6.820 | 4.462 | 35,860 |
| 2024-11-11 | 6.690 | 6.850 | 6.690 | 6.800 | 4.449 | 48,070 |
| 2024-11-08 | 6.810 | 6.810 | 6.610 | 6.680 | 4.370 | 99,770 |
| 2024-11-07 | 6.640 | 6.840 | 6.640 | 6.810 | 4.455 | 164,560 |
| 2024-11-06 | 6.240 | 6.650 | 6.240 | 6.630 | 4.338 | 314,930 |
| 2024-11-05 | 6.100 | 6.180 | 6.050 | 6.180 | 4.043 | 44,880 |
| 2024-11-04 | 6.120 | 6.120 | 5.900 | 6.030 | 3.945 | 56,430 |
| 2024-11-01 | 6.170 | 6.210 | 5.950 | 6.120 | 4.004 | 96,580 |
| 2024-10-31 | 6.300 | 6.300 | 6.050 | 6.120 | 4.004 | 121,220 |
| 2024-10-30 | 6.450 | 6.480 | 6.400 | 6.440 | 4.148 | 56,320 |
| 2024-10-29 | 6.460 | 6.470 | 6.420 | 6.470 | 4.167 | 69,960 |
| 2024-10-28 | 6.310 | 6.450 | 6.300 | 6.450 | 4.154 | 72,820 |
| 2024-10-25 | 6.360 | 6.380 | 6.140 | 6.260 | 4.032 | 132,330 |
| 2024-10-24 | 6.410 | 6.410 | 6.260 | 6.350 | 4.090 | 106,260 |
| 2024-10-23 | 6.450 | 6.490 | 6.350 | 6.400 | 4.122 | 76,780 |
| 2024-10-22 | 6.580 | 6.590 | 6.430 | 6.460 | 4.161 | 131,120 |
| 2024-10-21 | 6.650 | 6.680 | 6.550 | 6.600 | 4.251 | 60,940 |
| 2024-10-18 | 6.670 | 6.670 | 6.640 | 6.650 | 4.283 | 27,720 |
| 2024-10-17 | 6.690 | 6.710 | 6.610 | 6.700 | 4.315 | 82,610 |
| 2024-10-16 | 6.590 | 6.680 | 6.590 | 6.670 | 4.296 | 59,180 |
| 2024-10-15 | 6.520 | 6.600 | 6.490 | 6.540 | 4.212 | 63,250 |
| 2024-10-11 | 6.390 | 6.480 | 6.390 | 6.470 | 4.167 | 91,630 |
| 2024-10-10 | 6.330 | 6.400 | 6.290 | 6.390 | 4.116 | 112,750 |
| 2024-10-09 | 6.260 | 6.330 | 6.250 | 6.320 | 4.071 | 128,810 |
| 2024-10-08 | 6.250 | 6.260 | 6.200 | 6.250 | 4.025 | 42,570 |
| 2024-10-07 | 6.210 | 6.250 | 6.200 | 6.230 | 4.013 | 78,100 |
| 2024-10-04 | 6.180 | 6.280 | 6.170 | 6.250 | 4.025 | 79,640 |
| 2024-10-03 | 6.170 | 6.170 | 6.090 | 6.140 | 3.955 | 84,480 |
| 2024-10-02 | 6.110 | 6.200 | 6.110 | 6.180 | 3.980 | 92,400 |
| 2024-10-01 | 6.150 | 6.200 | 6.080 | 6.160 | 3.968 | 278,300 |
| 2024-09-30 | 6.140 | 6.140 | 6.070 | 6.120 | 3.942 | 64,680 |
| 2024-09-27 | 6.120 | 6.130 | 6.080 | 6.120 | 3.942 | 63,360 |
| 2024-09-26 | 6.080 | 6.190 | 6.070 | 6.170 | 3.910 | 103,400 |
| 2024-09-25 | 6.060 | 6.080 | 6.030 | 6.080 | 3.853 | 54,780 |
| 2024-09-24 | 5.990 | 6.060 | 5.980 | 6.050 | 3.833 | 108,680 |
| 2024-09-23 | 5.980 | 6.000 | 5.940 | 5.990 | 3.796 | 110,110 |
| 2024-09-20 | 5.970 | 5.980 | 5.880 | 5.930 | 3.757 | 75,020 |
| 2024-09-19 | 5.910 | 5.950 | 5.840 | 5.930 | 3.757 | 65,010 |
| 2024-09-18 | 5.880 | 5.880 | 5.790 | 5.820 | 3.688 | 99,110 |
| 2024-09-17 | 5.880 | 6.000 | 5.800 | 5.880 | 3.726 | 85,910 |
| 2024-09-16 | 5.690 | 5.860 | 5.680 | 5.750 | 3.643 | 111,650 |
| 2024-09-13 | 5.510 | 5.690 | 5.510 | 5.650 | 3.580 | 113,630 |
| 2024-09-12 | 5.350 | 5.510 | 5.330 | 5.470 | 3.466 | 165,660 |
| 2024-09-11 | 5.260 | 5.340 | 5.250 | 5.330 | 3.377 | 65,890 |
| 2024-09-10 | 5.290 | 5.290 | 5.210 | 5.270 | 3.339 | 32,340 |
| 2024-09-09 | 5.220 | 5.290 | 5.220 | 5.260 | 3.333 | 23,760 |
| 2024-09-06 | 5.210 | 5.320 | 5.120 | 5.130 | 3.251 | 83,490 |
| 2024-09-05 | 5.300 | 5.310 | 5.240 | 5.240 | 3.320 | 18,370 |
| 2024-09-04 | 5.180 | 5.310 | 5.180 | 5.270 | 3.339 | 124,630 |
| 2024-09-03 | 5.270 | 5.280 | 5.150 | 5.250 | 3.327 | 120,120 |
| 2024-08-30 | 5.290 | 5.290 | 5.200 | 5.280 | 3.346 | 69,850 |
| 2024-08-29 | 5.330 | 5.330 | 5.280 | 5.320 | 3.308 | 135,190 |
| 2024-08-28 | 5.280 | 5.350 | 5.220 | 5.290 | 3.289 | 179,960 |
| 2024-08-27 | 5.230 | 5.280 | 5.190 | 5.280 | 3.283 | 194,590 |
| 2024-08-26 | 5.170 | 5.240 | 5.170 | 5.210 | 3.239 | 292,050 |
| 2024-08-23 | 5.090 | 5.170 | 5.080 | 5.170 | 3.214 | 184,580 |
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.