LH Financial Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	0.85	0.88	0.85	0.86	0.86	1.18%	6,378,727
Dec 8, 2025	0.84	0.85	0.83	0.85	0.85	-	25,026,270
Dec 4, 2025	0.83	0.85	0.82	0.85	0.85	3.66%	8,656,141
Dec 3, 2025	0.81	0.82	0.81	0.82	0.82	2.50%	3,050,921
Dec 2, 2025	0.80	0.81	0.80	0.80	0.80	-	1,123,792
Dec 1, 2025	0.80	0.81	0.79	0.80	0.80	1.27%	3,634,601
Nov 28, 2025	0.80	0.80	0.79	0.79	0.79	-	1,062,202
Nov 27, 2025	0.79	0.80	0.78	0.79	0.79	-	519,662
Nov 26, 2025	0.80	0.80	0.78	0.79	0.79	-	1,363,310
Nov 25, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	3,464,653
Nov 24, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	6,492,358
Nov 21, 2025	0.79	0.80	0.78	0.79	0.79	-	3,223,400
Nov 20, 2025	0.79	0.80	0.79	0.79	0.79	-	1,473,952
Nov 19, 2025	0.79	0.80	0.79	0.79	0.79	-1.25%	1,781,856
Nov 18, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	1,051,278
Nov 17, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	1,808,243
Nov 14, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	4,889,600
Nov 13, 2025	0.80	0.80	0.79	0.79	0.79	-	4,169,104
Nov 12, 2025	0.80	0.80	0.79	0.79	0.79	-	2,443,867
Nov 11, 2025	0.79	0.80	0.78	0.79	0.79	1.28%	4,444,336
Nov 10, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	2,789,411
Nov 7, 2025	0.78	0.79	0.77	0.79	0.79	2.60%	1,722,004
Nov 6, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	1,123,758
Nov 5, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	2,574,440
Nov 4, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	1,756,981
Nov 3, 2025	0.78	0.79	0.78	0.78	0.78	-	1,877,685
Oct 31, 2025	0.78	0.79	0.77	0.78	0.78	-	3,001,426
Oct 30, 2025	0.78	0.78	0.77	0.78	0.78	1.30%	795,100
Oct 29, 2025	0.76	0.78	0.76	0.77	0.77	-	2,438,805
Oct 28, 2025	0.78	0.78	0.77	0.77	0.77	-	5,002,768
Oct 27, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	6,835,955
Oct 24, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	5,122,815
Oct 22, 2025	0.77	0.79	0.77	0.79	0.79	2.60%	9,002,470
Oct 21, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	11,475,040
Oct 20, 2025	0.76	0.77	0.76	0.76	0.76	-	3,166,339
Oct 17, 2025	0.76	0.82	0.76	0.76	0.76	1.33%	45,944,310
Oct 16, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	453,976
Oct 15, 2025	0.74	0.75	0.74	0.74	0.74	-	1,580,342
Oct 14, 2025	0.75	0.75	0.74	0.74	0.74	-2.63%	1,826,382
Oct 10, 2025	0.75	0.76	0.74	0.76	0.76	1.33%	2,058,804
Oct 9, 2025	0.75	0.76	0.74	0.75	0.75	1.35%	1,533,954
Oct 8, 2025	0.74	0.76	0.74	0.74	0.74	-	1,489,282
Oct 7, 2025	0.75	0.76	0.74	0.74	0.74	-	1,019,501
Oct 6, 2025	0.74	0.75	0.74	0.74	0.74	-1.33%	2,568,438
Oct 3, 2025	0.75	0.75	0.74	0.75	0.75	-	2,111,768
Oct 2, 2025	0.76	0.76	0.74	0.75	0.75	-	2,037,131
Oct 1, 2025	0.76	0.76	0.74	0.75	0.75	-	2,318,909
Sep 30, 2025	0.75	0.76	0.74	0.75	0.75	-	2,276,856
Sep 29, 2025	0.75	0.76	0.75	0.75	0.75	-	1,437,693
Sep 26, 2025	0.76	0.76	0.75	0.75	0.75	-	1,660,383