LH Financial Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2025	0.77	0.78	0.75	0.77	0.77	-1.28%	8,066,010
Sep 4, 2025	0.78	0.79	0.78	0.78	0.77	-	1,054,550
Sep 3, 2025	0.78	0.79	0.77	0.78	0.77	-	1,216,242
Sep 2, 2025	0.79	0.79	0.77	0.78	0.77	-	2,232,450
Sep 1, 2025	0.78	0.79	0.78	0.78	0.77	-	1,749,984
Aug 29, 2025	0.79	0.79	0.77	0.78	0.77	-1.27%	1,049,909
Aug 28, 2025	0.78	0.79	0.77	0.79	0.78	2.60%	5,807,306
Aug 27, 2025	0.77	0.78	0.77	0.77	0.76	-	888,024
Aug 26, 2025	0.78	0.78	0.77	0.77	0.76	-	297,610
Aug 25, 2025	0.78	0.78	0.77	0.77	0.76	-1.28%	706,973
Aug 22, 2025	0.78	0.78	0.77	0.78	0.77	-	3,110,742
Aug 21, 2025	0.79	0.79	0.77	0.78	0.77	-	2,714,502
Aug 20, 2025	0.78	0.79	0.77	0.78	0.77	-	862,306
Aug 19, 2025	0.79	0.79	0.78	0.78	0.77	-	418,280
Aug 18, 2025	0.78	0.78	0.77	0.78	0.77	-	2,585,819
Aug 15, 2025	0.78	0.79	0.78	0.78	0.77	-	1,334,212
Aug 14, 2025	0.80	0.80	0.78	0.78	0.77	-1.27%	359,152
Aug 13, 2025	0.78	0.80	0.78	0.79	0.78	1.28%	3,645,444
Aug 8, 2025	0.78	0.79	0.78	0.78	0.77	1.30%	3,114,642
Aug 7, 2025	0.80	0.80	0.77	0.77	0.76	-3.75%	4,710,943
Aug 6, 2025	0.78	0.80	0.78	0.80	0.79	3.90%	3,273,440
Aug 5, 2025	0.77	0.78	0.77	0.77	0.76	-1.28%	208,579
Aug 4, 2025	0.78	0.78	0.76	0.78	0.77	-	2,868,570
Aug 1, 2025	0.79	0.79	0.77	0.78	0.77	-	976,186
Jul 31, 2025	0.78	0.79	0.78	0.78	0.77	-	1,236,064
Jul 30, 2025	0.77	0.79	0.77	0.78	0.77	2.63%	5,138,510
Jul 29, 2025	0.75	0.77	0.75	0.76	0.75	-	3,211,848
Jul 25, 2025	0.76	0.76	0.75	0.76	0.75	1.33%	486,864
Jul 24, 2025	0.76	0.77	0.75	0.75	0.74	-1.32%	2,520,702
Jul 23, 2025	0.76	0.77	0.75	0.76	0.75	-	5,875,275
Jul 22, 2025	0.76	0.77	0.76	0.76	0.75	1.33%	5,105,105
Jul 21, 2025	0.75	0.76	0.75	0.75	0.74	-	4,440,500
Jul 18, 2025	0.77	0.77	0.75	0.75	0.74	-1.32%	3,662,710
Jul 17, 2025	0.75	0.77	0.75	0.76	0.75	1.33%	5,651,881
Jul 16, 2025	0.76	0.76	0.75	0.75	0.74	-	375,808
Jul 15, 2025	0.75	0.76	0.74	0.75	0.74	1.35%	3,586,932
Jul 14, 2025	0.74	0.75	0.74	0.74	0.73	-	1,371,498
Jul 11, 2025	0.74	0.75	0.74	0.74	0.73	-	1,342,213
Jul 9, 2025	0.75	0.75	0.74	0.74	0.73	-1.33%	4,423,084
Jul 8, 2025	0.75	0.76	0.75	0.75	0.74	-	1,761,580
Jul 7, 2025	0.75	0.76	0.75	0.75	0.74	-	757,790
Jul 4, 2025	0.75	0.76	0.75	0.75	0.74	-	1,886,449
Jul 3, 2025	0.75	0.76	0.75	0.75	0.74	-	145,352
Jul 2, 2025	0.76	0.76	0.75	0.75	0.74	-1.32%	589,370
Jul 1, 2025	0.75	0.76	0.74	0.76	0.75	1.33%	1,152,653