LH Financial Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.20	1.21	1.19	1.21	-	1.68%	1,134,100
Jul 2, 2026	1.17	1.21	1.16	1.19	1.19	1.71%	26,598,816
Jul 1, 2026	1.16	1.17	1.15	1.17	1.17	0.86%	4,857,058
Jun 30, 2026	1.14	1.16	1.13	1.16	1.16	1.75%	9,408,190
Jun 29, 2026	1.14	1.15	1.13	1.14	1.14	0.88%	6,278,368
Jun 26, 2026	1.13	1.15	1.13	1.13	1.13	-	2,916,060
Jun 25, 2026	1.15	1.15	1.13	1.13	1.13	-0.88%	2,327,374
Jun 24, 2026	1.13	1.15	1.13	1.14	1.14	0.88%	2,370,542
Jun 23, 2026	1.15	1.16	1.13	1.13	1.13	-1.74%	5,255,467
Jun 22, 2026	1.15	1.16	1.14	1.15	1.15	-0.86%	4,385,097
Jun 19, 2026	1.16	1.16	1.15	1.16	1.16	-	2,837,350
Jun 18, 2026	1.15	1.16	1.15	1.16	1.16	0.87%	2,150,052
Jun 17, 2026	1.15	1.16	1.15	1.15	1.15	-	2,352,459
Jun 16, 2026	1.15	1.17	1.14	1.15	1.15	-	4,952,734
Jun 15, 2026	1.15	1.16	1.14	1.15	1.15	-	2,934,041
Jun 12, 2026	1.14	1.15	1.14	1.15	1.15	0.88%	3,063,477
Jun 11, 2026	1.15	1.16	1.14	1.14	1.14	-0.87%	3,872,937
Jun 10, 2026	1.15	1.16	1.15	1.15	1.15	-	2,127,680
Jun 9, 2026	1.15	1.16	1.14	1.15	1.15	-	2,761,330
Jun 8, 2026	1.17	1.18	1.15	1.15	1.15	-1.71%	14,731,815
Jun 5, 2026	1.17	1.18	1.17	1.17	1.17	-	4,273,158
Jun 4, 2026	1.18	1.18	1.17	1.17	1.17	-	5,416,109
Jun 2, 2026	1.16	1.18	1.16	1.17	1.17	0.86%	5,605,150
May 29, 2026	1.17	1.17	1.16	1.16	1.16	-0.85%	2,329,900
May 28, 2026	1.17	1.18	1.16	1.17	1.17	0.86%	1,943,852
May 27, 2026	1.17	1.18	1.16	1.16	1.16	-0.85%	7,172,951
May 26, 2026	1.16	1.18	1.16	1.17	1.17	0.86%	6,880,276
May 25, 2026	1.17	1.18	1.16	1.16	1.16	-0.85%	4,173,706
May 22, 2026	1.16	1.18	1.16	1.17	1.17	0.86%	4,480,751
May 21, 2026	1.17	1.17	1.16	1.16	1.16	-	1,744,366
May 20, 2026	1.16	1.18	1.16	1.16	1.16	-	6,451,810
May 19, 2026	1.16	1.18	1.16	1.16	1.16	0.87%	12,741,200
May 18, 2026	1.14	1.17	1.13	1.15	1.15	0.88%	13,624,170
May 15, 2026	1.11	1.15	1.11	1.14	1.14	2.70%	17,961,820
May 14, 2026	1.13	1.13	1.10	1.11	1.11	-1.77%	9,350,471
May 13, 2026	1.12	1.14	1.12	1.13	1.13	0.89%	2,943,787
May 12, 2026	1.13	1.13	1.12	1.12	1.12	-0.88%	2,537,334
May 11, 2026	1.13	1.15	1.12	1.13	1.13	-	10,314,840
May 8, 2026	1.15	1.15	1.13	1.13	1.13	-1.74%	4,547,053
May 7, 2026	1.16	1.16	1.13	1.15	1.15	-	8,131,264
May 6, 2026	1.12	1.16	1.11	1.15	1.15	2.68%	19,303,010
May 5, 2026	1.14	1.14	1.10	1.12	1.12	-0.88%	12,769,570
Apr 30, 2026	1.14	1.15	1.13	1.13	1.13	-0.88%	6,092,434
Apr 29, 2026	1.13	1.16	1.13	1.14	1.14	0.88%	13,541,600
Apr 28, 2026	1.12	1.14	1.12	1.13	1.13	0.89%	8,607,560
Apr 27, 2026	1.11	1.14	1.10	1.12	1.12	0.90%	15,388,340
Apr 24, 2026	1.17	1.18	1.16	1.16	1.11	-	25,173,540
Apr 23, 2026	1.16	1.18	1.15	1.16	1.11	0.87%	27,607,620
Apr 22, 2026	1.15	1.18	1.15	1.15	1.10	-	17,921,430
Apr 21, 2026	1.13	1.15	1.13	1.15	1.10	2.68%	12,212,970