Life & Banc Split Corp. (TSX:LBS)
Canada
· Delayed Price · Currency is CAD 8.59
+0.09 (1.06%)
Apr 25, 2025, 3:59 PM EDT
Life & Banc Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.50 | 8.50 | 8.44 | 8.46 | 8.46 | -0.35% | 27,777 |
| Apr 24, 2025 | 8.43 | 8.50 | 8.40 | 8.49 | 8.49 | 0.71% | 61,300 |
| Apr 23, 2025 | 8.37 | 8.46 | 8.36 | 8.43 | 8.43 | 1.44% | 88,500 |
| Apr 22, 2025 | 8.30 | 8.35 | 8.30 | 8.31 | 8.31 | 1.09% | 59,300 |
| Apr 21, 2025 | 8.27 | 8.33 | 8.18 | 8.22 | 8.22 | -0.60% | 86,200 |
| Apr 17, 2025 | 8.25 | 8.27 | 8.17 | 8.27 | 8.27 | 1.35% | 57,838 |
| Apr 16, 2025 | 8.33 | 8.33 | 8.16 | 8.16 | 8.16 | -2.04% | 86,300 |
| Apr 15, 2025 | 8.33 | 8.37 | 8.31 | 8.33 | 8.33 | 0.36% | 48,613 |
| Apr 14, 2025 | 8.30 | 8.34 | 8.23 | 8.30 | 8.30 | 0.73% | 87,200 |
| Apr 11, 2025 | 8.15 | 8.28 | 8.01 | 8.24 | 8.24 | 1.23% | 72,648 |
| Apr 10, 2025 | 8.37 | 8.37 | 7.97 | 8.14 | 8.14 | -2.63% | 82,100 |
| Apr 9, 2025 | 7.69 | 8.40 | 7.69 | 8.36 | 8.36 | 4.76% | 118,010 |
| Apr 8, 2025 | 8.04 | 8.35 | 7.69 | 7.98 | 7.98 | 2.70% | 76,509 |
| Apr 7, 2025 | 7.40 | 7.98 | 7.31 | 7.77 | 7.77 | -4.31% | 179,328 |
| Apr 4, 2025 | 8.26 | 8.26 | 7.93 | 8.12 | 8.12 | -3.33% | 123,247 |
| Apr 3, 2025 | 8.35 | 8.55 | 8.35 | 8.40 | 8.40 | -2.55% | 115,845 |
| Apr 2, 2025 | 8.36 | 8.62 | 8.36 | 8.62 | 8.62 | 2.13% | 85,930 |
| Apr 1, 2025 | 8.36 | 8.45 | 8.30 | 8.44 | 8.44 | - | 52,119 |
| Mar 31, 2025 | 8.27 | 8.44 | 8.19 | 8.44 | 8.44 | 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 |
| Mar 6, 2025 | 8.35 | 8.42 | 8.21 | 8.27 | 8.17 | -1.66% | 112,400 |
| Mar 5, 2025 | 8.10 | 8.41 | 8.10 | 8.41 | 8.31 | 3.70% | 175,322 |
| Mar 4, 2025 | 8.15 | 8.23 | 7.86 | 8.11 | 8.01 | -2.99% | 277,800 |
| Mar 3, 2025 | 8.55 | 8.59 | 8.33 | 8.36 | 8.26 | -2.45% | 113,800 |
| Feb 28, 2025 | 8.48 | 8.57 | 8.46 | 8.57 | 8.47 | -0.23% | 43,208 |
| Feb 27, 2025 | 8.63 | 8.65 | 8.53 | 8.59 | 8.39 | -0.46% | 87,000 |
| Feb 26, 2025 | 8.59 | 8.65 | 8.59 | 8.63 | 8.43 | 0.47% | 80,800 |
| Feb 25, 2025 | 8.59 | 8.61 | 8.53 | 8.59 | 8.39 | 0.47% | 66,000 |
| Feb 24, 2025 | 8.55 | 8.60 | 8.50 | 8.55 | 8.35 | -0.12% | 118,900 |
| Feb 21, 2025 | 8.61 | 8.61 | 8.53 | 8.56 | 8.36 | -0.58% | 40,200 |
| Feb 20, 2025 | 8.57 | 8.65 | 8.56 | 8.61 | 8.41 | 0.23% | 84,600 |
| Feb 19, 2025 | 8.52 | 8.59 | 8.50 | 8.59 | 8.39 | 0.47% | 51,716 |
| Feb 18, 2025 | 8.47 | 8.56 | 8.45 | 8.55 | 8.35 | 0.94% | 109,600 |
| Feb 14, 2025 | 8.43 | 8.48 | 8.40 | 8.47 | 8.27 | 0.47% | 61,606 |
| Feb 13, 2025 | 8.49 | 8.50 | 8.38 | 8.43 | 8.23 | -0.59% | 73,728 |