LH Financial Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	0.75	0.76	0.75	0.75	0.75	-	2,254,699
Sep 24, 2025	0.75	0.76	0.74	0.75	0.75	-	3,270,052
Sep 23, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	1,356,271
Sep 22, 2025	0.76	0.77	0.76	0.76	0.76	-	670,044
Sep 19, 2025	0.77	0.77	0.76	0.76	0.76	-	1,673,470
Sep 18, 2025	0.77	0.77	0.75	0.76	0.76	-	3,879,673
Sep 17, 2025	0.77	0.77	0.76	0.76	0.76	-	5,335,136
Sep 16, 2025	0.76	0.77	0.76	0.76	0.76	-	974,066
Sep 15, 2025	0.76	0.77	0.76	0.76	0.76	-	4,151,142
Sep 12, 2025	0.76	0.77	0.76	0.76	0.76	-	1,758,759
Sep 11, 2025	0.76	0.77	0.76	0.76	0.76	-	1,938,477
Sep 10, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	2,651,411
Sep 9, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	857,696
Sep 8, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	5,651,576