Canadian Life Companies Split Corp. (TSX:LFE)
Canada
· Delayed Price · Currency is CAD 6.46
+0.05 (0.78%)
Jun 9, 2025, 3:59 PM EDT
TSX:LFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 6.46 | 6.50 | 6.42 | 6.46 | 6.46 | 0.78% | 28,755 |
| Jun 6, 2025 | 6.41 | 6.44 | 6.36 | 6.41 | 6.41 | 0.63% | 37,200 |
| Jun 5, 2025 | 6.37 | 6.37 | 6.35 | 6.37 | 6.37 | 0.16% | 12,100 |
| Jun 4, 2025 | 6.41 | 6.41 | 6.35 | 6.36 | 6.36 | 0.16% | 12,000 |
| Jun 3, 2025 | 6.35 | 6.44 | 6.32 | 6.35 | 6.35 | -0.16% | 59,100 |
| Jun 2, 2025 | 6.42 | 6.42 | 6.29 | 6.36 | 6.36 | -0.78% | 40,300 |
| May 30, 2025 | 6.54 | 6.54 | 6.38 | 6.41 | 6.41 | -1.08% | 13,016 |
| May 29, 2025 | 6.56 | 6.58 | 6.48 | 6.48 | 6.38 | -0.46% | 60,000 |
| May 28, 2025 | 6.48 | 6.55 | 6.48 | 6.51 | 6.41 | 0.46% | 47,400 |
| May 27, 2025 | 6.41 | 6.52 | 6.41 | 6.48 | 6.38 | 1.41% | 35,800 |
| May 26, 2025 | 6.31 | 6.42 | 6.30 | 6.39 | 6.29 | 1.59% | 19,000 |
| May 23, 2025 | 6.38 | 6.38 | 6.25 | 6.29 | 6.19 | 0.16% | 61,600 |
| May 22, 2025 | 6.33 | 6.33 | 6.27 | 6.28 | 6.18 | 0.16% | 28,110 |
| May 21, 2025 | 6.38 | 6.38 | 6.25 | 6.27 | 6.17 | -1.88% | 31,300 |
| May 20, 2025 | 6.33 | 6.43 | 6.33 | 6.39 | 6.29 | 1.91% | 65,900 |
| May 16, 2025 | 6.23 | 6.29 | 6.21 | 6.27 | 6.17 | 1.29% | 35,044 |
| May 15, 2025 | 6.14 | 6.20 | 6.12 | 6.19 | 6.09 | 0.81% | 33,500 |
| May 14, 2025 | 6.15 | 6.15 | 6.07 | 6.14 | 6.05 | 0.49% | 22,900 |
| May 13, 2025 | 6.12 | 6.15 | 6.11 | 6.11 | 6.02 | 0.33% | 19,300 |
| May 12, 2025 | 6.04 | 6.11 | 5.98 | 6.09 | 6.00 | 2.01% | 74,900 |
| May 9, 2025 | 5.95 | 5.99 | 5.93 | 5.97 | 5.88 | - | 21,500 |
| May 8, 2025 | 6.03 | 6.03 | 5.77 | 5.97 | 5.88 | - | 64,900 |
| May 7, 2025 | 5.96 | 6.04 | 5.96 | 5.97 | 5.88 | 0.67% | 28,500 |
| May 6, 2025 | 5.90 | 5.96 | 5.90 | 5.93 | 5.84 | 0.51% | 5,100 |
| May 5, 2025 | 5.92 | 6.00 | 5.88 | 5.90 | 5.81 | -0.51% | 29,929 |
| May 2, 2025 | 5.98 | 5.98 | 5.86 | 5.93 | 5.84 | 0.51% | 30,900 |
| May 1, 2025 | 5.98 | 5.98 | 5.86 | 5.90 | 5.81 | -0.84% | 22,800 |
| Apr 30, 2025 | 5.99 | 5.99 | 5.74 | 5.95 | 5.86 | -2.46% | 16,600 |
| Apr 29, 2025 | 6.05 | 6.10 | 5.98 | 6.10 | 5.91 | 1.33% | 48,322 |
| Apr 28, 2025 | 5.89 | 6.07 | 5.89 | 6.02 | 5.83 | 2.38% | 30,213 |
| Apr 25, 2025 | 5.93 | 5.94 | 5.88 | 5.88 | 5.69 | -1.67% | 26,300 |
| Apr 24, 2025 | 5.73 | 5.98 | 5.73 | 5.98 | 5.79 | 4.55% | 28,114 |
| Apr 23, 2025 | 5.69 | 5.78 | 5.59 | 5.72 | 5.54 | 4.38% | 28,600 |
| Apr 22, 2025 | 5.33 | 5.54 | 5.33 | 5.48 | 5.31 | 4.18% | 33,500 |
| Apr 21, 2025 | 5.25 | 5.34 | 5.22 | 5.26 | 5.09 | 0.19% | 24,633 |
| Apr 17, 2025 | 5.37 | 5.37 | 5.24 | 5.25 | 5.08 | -0.57% | 48,434 |
| Apr 16, 2025 | 5.48 | 5.55 | 5.28 | 5.28 | 5.11 | -3.83% | 34,200 |
| Apr 15, 2025 | 5.38 | 5.50 | 5.33 | 5.49 | 5.32 | 3.58% | 26,735 |
| Apr 14, 2025 | 5.33 | 5.35 | 5.20 | 5.30 | 5.13 | 2.91% | 29,200 |
| Apr 11, 2025 | 5.02 | 5.15 | 5.00 | 5.15 | 4.99 | 4.04% | 35,912 |
| Apr 10, 2025 | 5.35 | 5.35 | 4.88 | 4.95 | 4.79 | -6.95% | 81,200 |
| Apr 9, 2025 | 4.80 | 5.36 | 4.75 | 5.32 | 5.15 | 10.37% | 68,700 |
| Apr 8, 2025 | 5.21 | 5.26 | 4.82 | 4.82 | 4.67 | -5.12% | 56,341 |
| Apr 7, 2025 | 5.27 | 5.27 | 4.91 | 5.08 | 4.92 | -6.45% | 107,900 |
| Apr 4, 2025 | 5.89 | 5.89 | 5.31 | 5.43 | 5.26 | -8.43% | 88,504 |
| Apr 3, 2025 | 5.91 | 6.00 | 5.55 | 5.93 | 5.74 | -2.15% | 69,449 |
| Apr 2, 2025 | 6.01 | 6.07 | 6.00 | 6.06 | 5.87 | 1.00% | 23,200 |
| Apr 1, 2025 | 6.04 | 6.08 | 5.97 | 6.00 | 5.81 | -1.48% | 17,800 |
| Mar 31, 2025 | 5.98 | 6.09 | 5.85 | 6.09 | 5.90 | -0.33% | 38,434 |
| Mar 28, 2025 | 6.09 | 6.12 | 6.04 | 6.11 | 5.82 | 0.33% | 37,200 |