Canadian Life Companies Split Corp. (TSX:LFE)
Canada · Delayed Price · Currency is CAD 6.44
+0.01 (0.16%)
Aug 26, 2025, 3:59 PM EDT
TSX:LFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.45 | 6.46 | 6.43 | 6.45 | 6.45 | 0.31% | 36,663 |
| Aug 25, 2025 | 6.44 | 6.45 | 6.41 | 6.43 | 6.43 | 0.16% | 46,200 |
| Aug 22, 2025 | 6.40 | 6.45 | 6.40 | 6.42 | 6.42 | 0.31% | 76,400 |
| Aug 21, 2025 | 6.39 | 6.44 | 6.37 | 6.40 | 6.40 | - | 32,800 |
| Aug 20, 2025 | 6.39 | 6.42 | 6.35 | 6.40 | 6.40 | 0.16% | 38,400 |
| Aug 19, 2025 | 6.39 | 6.41 | 6.38 | 6.39 | 6.39 | -0.16% | 21,004 |
| Aug 18, 2025 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | 1.27% | 33,135 |
| Aug 15, 2025 | 6.30 | 6.35 | 6.30 | 6.32 | 6.32 | 0.32% | 34,700 |
| Aug 14, 2025 | 6.29 | 6.33 | 6.24 | 6.30 | 6.30 | 0.64% | 36,800 |
| Aug 13, 2025 | 6.22 | 6.27 | 6.22 | 6.26 | 6.26 | 0.97% | 20,700 |
| Aug 12, 2025 | 6.21 | 6.22 | 6.18 | 6.20 | 6.20 | 0.32% | 33,649 |
| Aug 11, 2025 | 6.19 | 6.21 | 6.12 | 6.18 | 6.18 | 0.49% | 30,600 |
| Aug 8, 2025 | 6.17 | 6.17 | 6.07 | 6.15 | 6.15 | 0.33% | 48,007 |
| Aug 7, 2025 | 6.22 | 6.26 | 6.10 | 6.13 | 6.13 | -1.13% | 91,100 |
| Aug 6, 2025 | 6.24 | 6.24 | 6.17 | 6.20 | 6.20 | -0.16% | 73,735 |
| Aug 5, 2025 | 6.20 | 6.26 | 6.20 | 6.21 | 6.21 | - | 46,800 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.15 | 6.21 | 6.21 | -1.27% | 59,000 |
| Jul 31, 2025 | 6.44 | 6.44 | 6.24 | 6.29 | 6.29 | -1.87% | 29,238 |
| Jul 30, 2025 | 6.51 | 6.51 | 6.38 | 6.41 | 6.31 | -1.08% | 72,300 |
| Jul 29, 2025 | 6.39 | 6.50 | 6.37 | 6.48 | 6.37 | 1.73% | 130,500 |
| Jul 28, 2025 | 6.36 | 6.38 | 6.34 | 6.37 | 6.27 | 0.31% | 59,107 |
| Jul 25, 2025 | 6.36 | 6.36 | 6.33 | 6.35 | 6.25 | 0.16% | 62,100 |
| Jul 24, 2025 | 6.35 | 6.36 | 6.31 | 6.34 | 6.24 | 0.16% | 68,300 |
| Jul 23, 2025 | 6.34 | 6.35 | 6.30 | 6.33 | 6.23 | 0.80% | 45,400 |
| Jul 22, 2025 | 6.26 | 6.28 | 6.23 | 6.28 | 6.18 | 0.80% | 24,025 |
| Jul 21, 2025 | 6.25 | 6.28 | 6.23 | 6.23 | 6.13 | -0.16% | 63,400 |
| Jul 18, 2025 | 6.25 | 6.27 | 6.23 | 6.24 | 6.14 | -0.16% | 39,200 |
| Jul 17, 2025 | 6.25 | 6.27 | 6.20 | 6.25 | 6.15 | 0.32% | 52,700 |
| Jul 16, 2025 | 6.23 | 6.24 | 6.20 | 6.23 | 6.13 | 0.65% | 51,912 |
| Jul 15, 2025 | 6.19 | 6.23 | 6.17 | 6.19 | 6.09 | 0.16% | 45,048 |
| Jul 14, 2025 | 6.09 | 6.18 | 6.06 | 6.18 | 6.08 | 1.64% | 50,925 |
| Jul 11, 2025 | 6.11 | 6.11 | 6.03 | 6.08 | 5.99 | -0.16% | 36,920 |
| Jul 10, 2025 | 6.07 | 6.12 | 6.03 | 6.09 | 5.99 | 0.83% | 28,400 |
| Jul 9, 2025 | 6.08 | 6.08 | 6.02 | 6.04 | 5.95 | - | 48,100 |
| Jul 8, 2025 | 6.13 | 6.14 | 5.98 | 6.04 | 5.95 | -1.15% | 88,100 |
| Jul 7, 2025 | 6.21 | 6.23 | 6.10 | 6.11 | 6.01 | -1.29% | 82,045 |
| Jul 4, 2025 | 6.21 | 6.21 | 6.18 | 6.19 | 6.09 | 0.32% | 43,300 |
| Jul 3, 2025 | 6.16 | 6.21 | 6.16 | 6.17 | 6.07 | 0.33% | 42,200 |
| Jul 2, 2025 | 6.24 | 6.24 | 6.13 | 6.15 | 6.05 | -1.44% | 106,000 |
| Jun 30, 2025 | 6.24 | 6.26 | 6.20 | 6.24 | 6.24 | -0.32% | 68,500 |
| Jun 27, 2025 | 6.30 | 6.32 | 6.26 | 6.26 | 6.16 | -0.63% | 149,800 |
| Jun 26, 2025 | 6.29 | 6.30 | 6.27 | 6.30 | 6.20 | - | 74,400 |
| Jun 25, 2025 | 6.31 | 6.31 | 6.27 | 6.30 | 6.20 | - | 59,418 |
| Jun 24, 2025 | 6.30 | 6.33 | 6.29 | 6.30 | 6.20 | 0.16% | 88,821 |
| Jun 23, 2025 | 6.29 | 6.29 | 6.27 | 6.29 | 6.19 | 0.64% | 21,418 |
| Jun 20, 2025 | 6.26 | 6.26 | 6.20 | 6.25 | 6.15 | 0.48% | 24,749 |
| Jun 19, 2025 | 6.28 | 6.28 | 6.17 | 6.22 | 6.12 | -4.31% | 255,299 |
| Jun 18, 2025 | 6.44 | 6.51 | 6.44 | 6.50 | 6.40 | 1.72% | 21,800 |
| Jun 17, 2025 | 6.44 | 6.45 | 6.38 | 6.39 | 6.29 | 0.16% | 39,519 |
| Jun 16, 2025 | 6.43 | 6.43 | 6.37 | 6.38 | 6.28 | 0.47% | 15,226 |