Life & Banc Split Corp. (TSX:LBS)
Canada
· Delayed Price · Currency is CAD 9.11
+0.06 (0.66%)
May 16, 2025, 4:00 PM EDT
Life & Banc Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 9.10 | 9.14 | 9.03 | 9.11 | 9.11 | 0.66% | 179,763 |
| May 15, 2025 | 9.05 | 9.08 | 8.98 | 9.05 | 9.05 | - | 64,329 |
| May 14, 2025 | 9.01 | 9.05 | 8.98 | 9.05 | 9.05 | 0.22% | 52,209 |
| May 13, 2025 | 8.94 | 9.05 | 8.89 | 9.03 | 9.03 | 1.46% | 103,846 |
| May 12, 2025 | 8.96 | 8.98 | 8.87 | 8.90 | 8.90 | 0.68% | 65,800 |
| May 9, 2025 | 8.82 | 8.93 | 8.80 | 8.84 | 8.84 | 0.45% | 30,808 |
| May 8, 2025 | 8.76 | 8.85 | 8.72 | 8.80 | 8.80 | 1.15% | 63,600 |
| May 7, 2025 | 8.65 | 8.70 | 8.62 | 8.70 | 8.70 | 1.05% | 21,800 |
| May 6, 2025 | 8.58 | 8.64 | 8.54 | 8.61 | 8.61 | 0.35% | 40,400 |
| May 5, 2025 | 8.63 | 8.65 | 8.57 | 8.58 | 8.58 | -1.15% | 38,100 |
| May 2, 2025 | 8.61 | 8.73 | 8.61 | 8.68 | 8.68 | 1.17% | 40,800 |
| May 1, 2025 | 8.54 | 8.58 | 8.47 | 8.58 | 8.58 | 0.23% | 34,845 |
| Apr 30, 2025 | 8.60 | 8.62 | 8.34 | 8.56 | 8.56 | -1.61% | 91,339 |
| Apr 29, 2025 | 8.67 | 8.83 | 8.64 | 8.70 | 8.60 | 0.69% | 90,740 |
| Apr 28, 2025 | 8.56 | 8.68 | 8.54 | 8.64 | 8.54 | 0.58% | 47,717 |
| Apr 25, 2025 | 8.50 | 8.59 | 8.44 | 8.59 | 8.49 | 1.18% | 79,800 |
| Apr 24, 2025 | 8.43 | 8.50 | 8.40 | 8.49 | 8.40 | 0.71% | 61,300 |
| Apr 23, 2025 | 8.37 | 8.46 | 8.36 | 8.43 | 8.33 | 1.44% | 88,500 |
| Apr 22, 2025 | 8.30 | 8.35 | 8.30 | 8.31 | 8.21 | 1.09% | 59,300 |
| Apr 21, 2025 | 8.27 | 8.33 | 8.18 | 8.22 | 8.13 | -0.60% | 86,200 |
| Apr 17, 2025 | 8.25 | 8.27 | 8.17 | 8.27 | 8.17 | 1.35% | 57,838 |
| Apr 16, 2025 | 8.33 | 8.33 | 8.16 | 8.16 | 8.07 | -2.04% | 86,300 |
| Apr 15, 2025 | 8.33 | 8.37 | 8.31 | 8.33 | 8.23 | 0.36% | 48,613 |
| Apr 14, 2025 | 8.30 | 8.34 | 8.23 | 8.30 | 8.20 | 0.73% | 87,200 |
| Apr 11, 2025 | 8.15 | 8.28 | 8.01 | 8.24 | 8.15 | 1.23% | 72,648 |
| Apr 10, 2025 | 8.37 | 8.37 | 7.97 | 8.14 | 8.05 | -2.63% | 82,100 |
| Apr 9, 2025 | 7.69 | 8.40 | 7.69 | 8.36 | 8.26 | 4.76% | 118,010 |
| Apr 8, 2025 | 8.04 | 8.35 | 7.69 | 7.98 | 7.89 | 2.70% | 76,509 |
| Apr 7, 2025 | 7.40 | 7.98 | 7.31 | 7.77 | 7.68 | -4.31% | 179,328 |
| Apr 4, 2025 | 8.26 | 8.26 | 7.93 | 8.12 | 8.03 | -3.33% | 123,247 |
| Apr 3, 2025 | 8.35 | 8.55 | 8.35 | 8.40 | 8.30 | -2.55% | 115,845 |
| Apr 2, 2025 | 8.36 | 8.62 | 8.36 | 8.62 | 8.52 | 2.13% | 85,930 |
| Apr 1, 2025 | 8.36 | 8.45 | 8.30 | 8.44 | 8.34 | - | 52,119 |
| Mar 31, 2025 | 8.27 | 8.44 | 8.19 | 8.44 | 8.34 | 0.36% | 54,630 |
| Mar 28, 2025 | 8.48 | 8.50 | 8.34 | 8.41 | 8.31 | -0.94% | 49,900 |
| Mar 27, 2025 | 8.46 | 8.53 | 8.41 | 8.49 | 8.39 | -0.70% | 52,215 |
| Mar 26, 2025 | 8.60 | 8.65 | 8.47 | 8.55 | 8.44 | -0.23% | 70,800 |
| Mar 25, 2025 | 8.56 | 8.57 | 8.52 | 8.57 | 8.47 | 0.59% | 13,815 |
| Mar 24, 2025 | 8.43 | 8.56 | 8.43 | 8.52 | 8.42 | 1.31% | 66,800 |
| Mar 21, 2025 | 8.34 | 8.41 | 8.31 | 8.41 | 8.31 | 0.60% | 48,100 |
| Mar 20, 2025 | 8.30 | 8.43 | 8.28 | 8.36 | 8.26 | -0.24% | 87,100 |
| Mar 19, 2025 | 8.23 | 8.39 | 8.23 | 8.38 | 8.28 | 1.70% | 71,100 |
| Mar 18, 2025 | 8.25 | 8.25 | 8.20 | 8.24 | 8.14 | - | 23,543 |
| Mar 17, 2025 | 8.20 | 8.26 | 8.20 | 8.24 | 8.15 | 0.73% | 47,000 |
| Mar 14, 2025 | 8.15 | 8.20 | 8.13 | 8.18 | 8.08 | 0.99% | 81,305 |
| Mar 13, 2025 | 8.20 | 8.20 | 8.07 | 8.10 | 8.00 | -0.86% | 82,132 |
| Mar 12, 2025 | 8.05 | 8.19 | 8.01 | 8.17 | 8.07 | 2.38% | 78,900 |
| Mar 11, 2025 | 8.22 | 8.23 | 7.96 | 7.98 | 7.89 | -2.21% | 94,000 |
| Mar 10, 2025 | 8.16 | 8.26 | 8.09 | 8.16 | 8.06 | -1.57% | 68,600 |
| Mar 7, 2025 | 8.22 | 8.33 | 8.20 | 8.29 | 8.19 | 0.24% | 70,644 |