LH Financial Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.95	0.96	0.94	0.95	0.95	1.06%	3,097,516
Jan 16, 2026	0.90	0.95	0.90	0.94	0.94	5.62%	8,014,715
Jan 15, 2026	0.89	0.90	0.87	0.89	0.89	1.14%	2,164,893
Jan 14, 2026	0.88	0.89	0.88	0.88	0.88	-	1,249,875
Jan 13, 2026	0.91	0.91	0.88	0.88	0.88	-3.30%	3,712,760
Jan 12, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	2,279,358
Jan 9, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	1,259,005
Jan 8, 2026	0.90	0.93	0.90	0.91	0.91	1.11%	3,045,978
Jan 7, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	2,728,682
Jan 6, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	1,305,406
Jan 5, 2026	0.89	0.91	0.89	0.90	0.90	-	1,692,813
Dec 30, 2025	0.90	0.91	0.88	0.90	0.90	-	3,728,378
Dec 29, 2025	0.90	0.91	0.89	0.90	0.90	-	4,809,303
Dec 26, 2025	0.90	0.91	0.89	0.90	0.90	-	2,776,902
Dec 25, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	1,702,582
Dec 24, 2025	0.90	0.92	0.90	0.91	0.91	1.11%	1,456,244
Dec 23, 2025	0.90	0.92	0.89	0.90	0.90	-	2,362,542
Dec 22, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	5,985,053
Dec 19, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	5,253,558
Dec 18, 2025	0.88	0.88	0.86	0.88	0.88	-	3,920,192
Dec 17, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	680,133
Dec 16, 2025	0.88	0.88	0.87	0.87	0.87	-	2,405,175
Dec 15, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	1,518,970
Dec 12, 2025	0.86	0.88	0.86	0.86	0.86	-	11,895,124
Dec 11, 2025	0.86	0.87	0.85	0.86	0.86	-	4,499,629
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