Life & Banc Split Corp. (TSX:LBS)
Canada · Delayed Price · Currency is CAD 10.72
+0.02 (0.19%)
Oct 1, 2025, 3:59 PM EDT
Life & Banc Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 10.74 | 10.74 | 10.69 | 10.73 | 10.73 | 0.28% | 29,431 |
| Sep 30, 2025 | 10.72 | 10.76 | 10.68 | 10.70 | 10.70 | -0.47% | 67,849 |
| Sep 29, 2025 | 10.70 | 10.76 | 10.70 | 10.75 | 10.75 | -0.46% | 23,300 |
| Sep 26, 2025 | 10.73 | 10.80 | 10.73 | 10.80 | 10.70 | 0.84% | 42,600 |
| Sep 25, 2025 | 10.76 | 10.76 | 10.68 | 10.71 | 10.61 | -0.56% | 45,935 |
| Sep 24, 2025 | 10.76 | 10.78 | 10.73 | 10.77 | 10.67 | - | 21,908 |
| Sep 23, 2025 | 10.78 | 10.80 | 10.70 | 10.77 | 10.67 | - | 69,200 |
| Sep 22, 2025 | 10.65 | 10.83 | 10.65 | 10.77 | 10.67 | 0.94% | 37,600 |
| Sep 19, 2025 | 10.70 | 10.70 | 10.65 | 10.67 | 10.57 | -0.19% | 52,400 |
| Sep 18, 2025 | 10.62 | 10.69 | 10.62 | 10.69 | 10.59 | 1.14% | 51,636 |
| Sep 17, 2025 | 10.55 | 10.63 | 10.53 | 10.57 | 10.47 | 0.28% | 36,100 |
| Sep 16, 2025 | 10.60 | 10.60 | 10.52 | 10.54 | 10.44 | -0.28% | 63,646 |
| Sep 15, 2025 | 10.41 | 10.58 | 10.40 | 10.57 | 10.47 | 1.63% | 51,441 |
| Sep 12, 2025 | 10.40 | 10.45 | 10.38 | 10.40 | 10.30 | 0.68% | 45,800 |
| Sep 11, 2025 | 10.22 | 10.33 | 10.22 | 10.33 | 10.23 | 1.27% | 87,907 |
| Sep 10, 2025 | 10.14 | 10.22 | 10.14 | 10.20 | 10.11 | 0.49% | 102,041 |
| Sep 9, 2025 | 10.07 | 10.15 | 10.07 | 10.15 | 10.06 | 0.79% | 33,013 |
| Sep 8, 2025 | 10.09 | 10.09 | 10.03 | 10.07 | 9.98 | - | 49,009 |
| Sep 5, 2025 | 10.10 | 10.14 | 10.00 | 10.07 | 9.98 | -0.30% | 63,336 |
| Sep 4, 2025 | 10.09 | 10.10 | 10.01 | 10.10 | 10.01 | 0.50% | 49,000 |
| Sep 3, 2025 | 9.99 | 10.05 | 9.93 | 10.05 | 9.96 | 1.21% | 53,208 |
| Sep 2, 2025 | 9.94 | 9.99 | 9.83 | 9.93 | 9.84 | -1.39% | 76,400 |
| Aug 29, 2025 | 10.09 | 10.10 | 10.02 | 10.07 | 9.98 | -0.89% | 48,100 |
| Aug 28, 2025 | 10.17 | 10.23 | 10.10 | 10.16 | 9.97 | -0.10% | 53,722 |
| Aug 27, 2025 | 10.07 | 10.19 | 10.07 | 10.17 | 9.98 | 1.29% | 64,000 |
| Aug 26, 2025 | 9.97 | 10.04 | 9.97 | 10.04 | 9.85 | 1.01% | 62,545 |
| Aug 25, 2025 | 10.00 | 10.00 | 9.93 | 9.94 | 9.75 | -0.40% | 20,221 |
| Aug 22, 2025 | 9.91 | 10.00 | 9.90 | 9.98 | 9.79 | 0.81% | 67,700 |
| Aug 21, 2025 | 9.80 | 9.90 | 9.78 | 9.90 | 9.71 | 0.81% | 78,400 |
| Aug 20, 2025 | 9.81 | 9.83 | 9.70 | 9.82 | 9.64 | 0.41% | 41,000 |
| Aug 19, 2025 | 9.85 | 9.89 | 9.73 | 9.78 | 9.60 | -1.01% | 77,000 |
| Aug 18, 2025 | 9.75 | 9.88 | 9.75 | 9.88 | 9.70 | 1.02% | 39,920 |
| Aug 15, 2025 | 9.84 | 9.88 | 9.76 | 9.78 | 9.60 | 0.20% | 79,325 |
| Aug 14, 2025 | 9.67 | 9.80 | 9.66 | 9.76 | 9.58 | 0.93% | 70,600 |
| Aug 13, 2025 | 9.68 | 9.70 | 9.64 | 9.67 | 9.49 | 0.73% | 33,545 |
| Aug 12, 2025 | 9.64 | 9.68 | 9.58 | 9.60 | 9.42 | - | 45,900 |
| Aug 11, 2025 | 9.59 | 9.68 | 9.57 | 9.60 | 9.42 | -0.21% | 43,029 |
| Aug 8, 2025 | 9.64 | 9.69 | 9.60 | 9.62 | 9.44 | 0.21% | 40,800 |
| Aug 7, 2025 | 9.58 | 9.71 | 9.55 | 9.60 | 9.42 | 0.21% | 31,400 |
| Aug 6, 2025 | 9.53 | 9.59 | 9.50 | 9.58 | 9.40 | 1.27% | 41,600 |
| Aug 5, 2025 | 9.44 | 9.49 | 9.40 | 9.46 | 9.28 | 0.42% | 45,839 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.25 | 9.42 | 9.24 | -2.59% | 120,300 |
| Jul 31, 2025 | 9.82 | 9.82 | 9.64 | 9.67 | 9.49 | -1.73% | 45,300 |
| Jul 30, 2025 | 9.85 | 9.89 | 9.83 | 9.84 | 9.56 | - | 42,236 |
| Jul 29, 2025 | 9.84 | 9.90 | 9.81 | 9.84 | 9.56 | -0.51% | 51,338 |
| Jul 28, 2025 | 9.82 | 9.90 | 9.80 | 9.89 | 9.61 | 0.61% | 70,833 |
| Jul 25, 2025 | 9.81 | 9.83 | 9.78 | 9.83 | 9.55 | 0.31% | 28,900 |
| Jul 24, 2025 | 9.78 | 9.82 | 9.78 | 9.80 | 9.52 | 0.20% | 20,000 |
| Jul 23, 2025 | 9.81 | 9.83 | 9.75 | 9.78 | 9.50 | -0.31% | 105,244 |
| Jul 22, 2025 | 9.78 | 9.85 | 9.78 | 9.81 | 9.53 | -0.10% | 34,700 |