Life & Banc Split Corp. (TSX:LBS)
Canada · Delayed Price · Currency is CAD 9.78
+0.02 (0.20%)
Aug 15, 2025, 3:59 PM EDT
Life & Banc Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.84 | 9.88 | 9.76 | 9.78 | 9.78 | 0.20% | 79,325 |
| Aug 14, 2025 | 9.67 | 9.80 | 9.66 | 9.76 | 9.76 | 0.93% | 70,600 |
| Aug 13, 2025 | 9.68 | 9.70 | 9.64 | 9.67 | 9.67 | 0.73% | 33,545 |
| Aug 12, 2025 | 9.64 | 9.68 | 9.58 | 9.60 | 9.60 | - | 45,900 |
| Aug 11, 2025 | 9.59 | 9.68 | 9.57 | 9.60 | 9.60 | -0.21% | 43,029 |
| Aug 8, 2025 | 9.64 | 9.69 | 9.60 | 9.62 | 9.62 | 0.21% | 40,800 |
| Aug 7, 2025 | 9.58 | 9.71 | 9.55 | 9.60 | 9.60 | 0.21% | 31,400 |
| Aug 6, 2025 | 9.53 | 9.59 | 9.50 | 9.58 | 9.58 | 1.27% | 41,600 |
| Aug 5, 2025 | 9.44 | 9.49 | 9.40 | 9.46 | 9.46 | 0.42% | 45,839 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.25 | 9.42 | 9.42 | -2.59% | 120,300 |
| Jul 31, 2025 | 9.82 | 9.82 | 9.64 | 9.67 | 9.67 | -1.73% | 45,300 |
| Jul 30, 2025 | 9.85 | 9.89 | 9.83 | 9.84 | 9.74 | - | 42,236 |
| Jul 29, 2025 | 9.84 | 9.90 | 9.81 | 9.84 | 9.74 | -0.51% | 51,338 |
| Jul 28, 2025 | 9.82 | 9.90 | 9.80 | 9.89 | 9.79 | 0.61% | 70,833 |
| Jul 25, 2025 | 9.81 | 9.83 | 9.78 | 9.83 | 9.73 | 0.31% | 28,900 |
| Jul 24, 2025 | 9.78 | 9.82 | 9.78 | 9.80 | 9.70 | 0.20% | 20,000 |
| Jul 23, 2025 | 9.81 | 9.83 | 9.75 | 9.78 | 9.68 | -0.31% | 105,244 |
| Jul 22, 2025 | 9.78 | 9.85 | 9.78 | 9.81 | 9.71 | -0.10% | 34,700 |
| Jul 21, 2025 | 9.78 | 9.87 | 9.78 | 9.82 | 9.72 | 0.72% | 87,200 |
| Jul 18, 2025 | 9.70 | 9.80 | 9.66 | 9.75 | 9.65 | 0.93% | 109,223 |
| Jul 17, 2025 | 9.63 | 9.70 | 9.63 | 9.66 | 9.56 | 0.42% | 82,000 |
| Jul 16, 2025 | 9.61 | 9.64 | 9.59 | 9.62 | 9.52 | 0.52% | 75,631 |
| Jul 15, 2025 | 9.61 | 9.64 | 9.54 | 9.57 | 9.48 | -0.42% | 87,610 |
| Jul 14, 2025 | 9.58 | 9.65 | 9.54 | 9.61 | 9.51 | 0.52% | 45,845 |
| Jul 11, 2025 | 9.57 | 9.58 | 9.55 | 9.56 | 9.46 | -0.21% | 20,100 |
| Jul 10, 2025 | 9.55 | 9.61 | 9.53 | 9.58 | 9.48 | 0.31% | 54,306 |
| Jul 9, 2025 | 9.57 | 9.57 | 9.52 | 9.55 | 9.45 | 0.10% | 39,004 |
| Jul 8, 2025 | 9.50 | 9.54 | 9.50 | 9.54 | 9.44 | 0.42% | 29,200 |
| Jul 7, 2025 | 9.52 | 9.53 | 9.48 | 9.50 | 9.40 | 0.11% | 16,500 |
| Jul 4, 2025 | 9.48 | 9.54 | 9.48 | 9.49 | 9.39 | -0.11% | 24,119 |
| Jul 3, 2025 | 9.50 | 9.54 | 9.49 | 9.50 | 9.40 | 0.21% | 49,345 |
| Jul 2, 2025 | 9.52 | 9.55 | 9.48 | 9.48 | 9.38 | -1.04% | 53,600 |
| Jun 30, 2025 | 9.47 | 9.60 | 9.45 | 9.58 | 9.58 | 0.21% | 63,830 |
| Jun 27, 2025 | 9.46 | 9.56 | 9.46 | 9.56 | 9.46 | 1.16% | 108,347 |
| Jun 26, 2025 | 9.42 | 9.48 | 9.39 | 9.45 | 9.35 | 0.43% | 41,723 |
| Jun 25, 2025 | 9.46 | 9.48 | 9.40 | 9.41 | 9.31 | -0.42% | 60,300 |
| Jun 24, 2025 | 9.37 | 9.46 | 9.37 | 9.45 | 9.35 | 0.85% | 40,228 |
| Jun 23, 2025 | 9.32 | 9.39 | 9.31 | 9.37 | 9.27 | 0.75% | 65,006 |
| Jun 20, 2025 | 9.28 | 9.31 | 9.21 | 9.30 | 9.20 | 0.43% | 24,900 |
| Jun 19, 2025 | 9.21 | 9.28 | 9.21 | 9.26 | 9.16 | 0.33% | 47,037 |
| Jun 18, 2025 | 9.26 | 9.29 | 9.22 | 9.23 | 9.13 | -0.22% | 86,524 |
| Jun 17, 2025 | 9.33 | 9.36 | 9.22 | 9.25 | 9.15 | -0.86% | 87,448 |
| Jun 16, 2025 | 9.30 | 9.34 | 9.30 | 9.33 | 9.23 | 0.65% | 34,200 |
| Jun 13, 2025 | 9.31 | 9.31 | 9.20 | 9.27 | 9.17 | -0.54% | 61,000 |
| Jun 12, 2025 | 9.36 | 9.37 | 9.25 | 9.32 | 9.22 | -0.21% | 81,700 |
| Jun 11, 2025 | 9.35 | 9.37 | 9.33 | 9.34 | 9.24 | - | 22,500 |
| Jun 10, 2025 | 9.30 | 9.35 | 9.30 | 9.34 | 9.24 | 0.32% | 32,349 |
| Jun 9, 2025 | 9.35 | 9.35 | 9.27 | 9.31 | 9.21 | -0.32% | 52,500 |
| Jun 6, 2025 | 9.22 | 9.35 | 9.22 | 9.34 | 9.24 | 0.97% | 71,600 |
| Jun 5, 2025 | 9.25 | 9.29 | 9.22 | 9.25 | 9.15 | - | 54,331 |