Canadian Life Companies Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.000 | 9.110 | 8.990 | 9.020 | 9.020 | 138,280 |
| 2026-10-15 | 8.760 | 8.980 | 8.760 | 8.980 | 8.980 | 97,300 |
| 2026-10-14 | 8.750 | 8.790 | 8.700 | 8.760 | 8.760 | 76,100 |
| 2026-10-13 | 8.690 | 8.870 | 8.680 | 8.830 | 8.830 | 93,100 |
| 2026-10-09 | 8.500 | 8.710 | 8.400 | 8.540 | 8.540 | 77,600 |
| 2026-10-08 | 8.340 | 8.370 | 8.220 | 8.310 | 8.310 | 118,200 |
| 2026-10-07 | 8.650 | 8.670 | 8.330 | 8.340 | 8.340 | 93,400 |
| 2026-10-06 | 8.780 | 8.810 | 8.650 | 8.650 | 8.650 | 52,700 |
| 2026-10-05 | 8.970 | 8.970 | 8.710 | 8.760 | 8.760 | 27,800 |
| 2026-10-02 | 8.550 | 8.980 | 8.550 | 8.920 | 8.920 | 65,900 |
| 2026-10-01 | 8.450 | 8.670 | 8.160 | 8.580 | 8.580 | 385,000 |
| 2026-09-30 | 8.880 | 8.880 | 8.520 | 8.550 | 8.550 | 46,200 |
| 2026-09-29 | 9.030 | 9.030 | 8.760 | 8.800 | 8.800 | 71,300 |
| 2026-09-28 | 9.110 | 9.150 | 8.950 | 9.060 | 8.960 | 65,700 |
| 2026-09-25 | 9.100 | 9.180 | 9.000 | 9.170 | 9.069 | 46,900 |
| 2026-09-24 | 9.150 | 9.150 | 8.930 | 9.050 | 8.950 | 53,100 |
| 2026-09-23 | 9.180 | 9.240 | 9.050 | 9.130 | 9.029 | 61,200 |
| 2026-09-22 | 9.350 | 9.350 | 9.120 | 9.190 | 9.089 | 108,600 |
| 2026-09-21 | 9.140 | 9.340 | 9.140 | 9.330 | 9.227 | 51,000 |
| 2026-09-18 | 9.180 | 9.180 | 9.100 | 9.130 | 9.029 | 53,900 |
| 2026-09-17 | 9.050 | 9.190 | 9.050 | 9.170 | 9.069 | 131,500 |
| 2026-09-16 | 8.980 | 9.090 | 8.930 | 9.050 | 8.950 | 87,200 |
| 2026-09-15 | 8.990 | 8.990 | 8.870 | 8.970 | 8.871 | 66,200 |
| 2026-09-14 | 8.690 | 8.920 | 8.620 | 8.920 | 8.822 | 92,700 |
| 2026-09-11 | 8.750 | 8.920 | 8.680 | 8.800 | 8.703 | 105,600 |
| 2026-09-10 | 8.300 | 8.650 | 8.280 | 8.630 | 8.535 | 60,200 |
| 2026-09-09 | 8.690 | 8.690 | 8.390 | 8.420 | 8.327 | 263,300 |
| 2026-09-08 | 8.960 | 8.960 | 8.700 | 8.790 | 8.693 | 43,000 |
| 2026-09-04 | 8.970 | 9.060 | 8.940 | 9.040 | 8.940 | 33,100 |
| 2026-09-03 | 8.700 | 9.010 | 8.680 | 9.000 | 8.901 | 101,000 |
| 2026-09-02 | 8.260 | 8.680 | 8.260 | 8.680 | 8.584 | 62,300 |
| 2026-09-01 | 8.400 | 8.620 | 8.170 | 8.260 | 8.169 | 164,800 |
| 2026-08-31 | 8.780 | 8.780 | 8.450 | 8.470 | 8.377 | 82,300 |
| 2026-08-28 | 8.700 | 8.800 | 8.670 | 8.720 | 8.525 | 45,500 |
| 2026-08-27 | 8.780 | 8.780 | 8.650 | 8.710 | 8.515 | 81,700 |
| 2026-08-26 | 8.630 | 8.830 | 8.630 | 8.740 | 8.544 | 119,400 |
| 2026-08-25 | 8.310 | 8.600 | 8.310 | 8.590 | 8.398 | 107,000 |
| 2026-08-24 | 8.400 | 8.430 | 8.270 | 8.330 | 8.144 | 131,700 |
| 2026-08-21 | 8.540 | 8.620 | 8.440 | 8.480 | 8.290 | 144,400 |
| 2026-08-20 | 8.660 | 8.660 | 8.130 | 8.170 | 7.987 | 408,200 |
| 2026-08-19 | 9.020 | 9.110 | 8.550 | 8.680 | 8.486 | 207,400 |
| 2026-08-18 | 9.200 | 9.210 | 8.960 | 9.010 | 8.808 | 128,600 |
| 2026-08-17 | 9.280 | 9.280 | 9.160 | 9.190 | 8.984 | 34,800 |
| 2026-08-14 | 9.170 | 9.270 | 9.150 | 9.260 | 9.053 | 60,100 |
| 2026-08-13 | 9.150 | 9.290 | 9.140 | 9.170 | 8.965 | 103,600 |
| 2026-08-12 | 9.330 | 9.330 | 9.140 | 9.140 | 8.936 | 57,600 |
| 2026-08-11 | 9.330 | 9.370 | 9.220 | 9.240 | 9.033 | 79,500 |
| 2026-08-10 | 9.340 | 9.380 | 9.260 | 9.380 | 9.170 | 90,500 |
| 2026-08-07 | 9.530 | 9.550 | 9.330 | 9.370 | 9.160 | 135,300 |
| 2026-08-06 | 9.530 | 9.560 | 9.440 | 9.510 | 9.297 | 92,700 |
| 2026-08-05 | 9.560 | 9.640 | 9.500 | 9.500 | 9.287 | 57,600 |
| 2026-08-04 | 9.470 | 9.550 | 9.380 | 9.530 | 9.317 | 125,400 |
| 2026-07-31 | 9.510 | 9.580 | 9.470 | 9.480 | 9.268 | 128,900 |
| 2026-07-30 | 9.600 | 9.600 | 9.530 | 9.580 | 9.268 | 62,200 |
| 2026-07-29 | 9.650 | 9.650 | 9.460 | 9.510 | 9.200 | 190,200 |
| 2026-07-28 | 9.700 | 9.700 | 9.610 | 9.680 | 9.365 | 213,600 |
| 2026-07-27 | 9.700 | 9.700 | 9.620 | 9.680 | 9.365 | 201,700 |
| 2026-07-24 | 9.490 | 9.620 | 9.490 | 9.610 | 9.297 | 48,500 |
| 2026-07-23 | 9.550 | 9.560 | 9.320 | 9.450 | 9.142 | 143,100 |
| 2026-07-22 | 9.540 | 9.650 | 9.520 | 9.580 | 9.268 | 81,400 |
Page 1 of 3 · 125 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.