Canadian Life Companies Split Corp. (TSX:LFE)
Canada
· Delayed Price · Currency is CAD 5.90
-0.03 (-0.51%)
May 5, 2025, 3:55 PM EDT
TSX:LFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 5.92 | 6.00 | 5.88 | 5.90 | 5.90 | -0.51% | 29,929 |
| May 2, 2025 | 5.98 | 5.98 | 5.86 | 5.93 | 5.93 | 0.51% | 30,900 |
| May 1, 2025 | 5.98 | 5.98 | 5.86 | 5.90 | 5.90 | -0.84% | 22,800 |
| Apr 30, 2025 | 5.99 | 5.99 | 5.74 | 5.95 | 5.95 | -2.46% | 16,600 |
| Apr 29, 2025 | 6.05 | 6.10 | 5.98 | 6.10 | 6.00 | 1.33% | 48,322 |
| Apr 28, 2025 | 5.89 | 6.07 | 5.89 | 6.02 | 5.92 | 2.38% | 30,213 |
| Apr 25, 2025 | 5.93 | 5.94 | 5.88 | 5.88 | 5.78 | -1.67% | 26,300 |
| Apr 24, 2025 | 5.73 | 5.98 | 5.73 | 5.98 | 5.88 | 4.55% | 28,114 |
| Apr 23, 2025 | 5.69 | 5.78 | 5.59 | 5.72 | 5.63 | 4.38% | 28,600 |
| Apr 22, 2025 | 5.33 | 5.54 | 5.33 | 5.48 | 5.39 | 4.18% | 33,500 |
| Apr 21, 2025 | 5.25 | 5.34 | 5.22 | 5.26 | 5.17 | 0.19% | 24,633 |
| Apr 17, 2025 | 5.37 | 5.37 | 5.24 | 5.25 | 5.16 | -0.57% | 48,434 |
| Apr 16, 2025 | 5.48 | 5.55 | 5.28 | 5.28 | 5.19 | -3.83% | 34,200 |
| Apr 15, 2025 | 5.38 | 5.50 | 5.33 | 5.49 | 5.40 | 3.58% | 26,735 |
| Apr 14, 2025 | 5.33 | 5.35 | 5.20 | 5.30 | 5.21 | 2.91% | 29,200 |
| Apr 11, 2025 | 5.02 | 5.15 | 5.00 | 5.15 | 5.07 | 4.04% | 35,912 |
| Apr 10, 2025 | 5.35 | 5.35 | 4.88 | 4.95 | 4.87 | -6.95% | 81,200 |
| Apr 9, 2025 | 4.80 | 5.36 | 4.75 | 5.32 | 5.23 | 10.37% | 68,700 |
| Apr 8, 2025 | 5.21 | 5.26 | 4.82 | 4.82 | 4.74 | -5.12% | 56,341 |
| Apr 7, 2025 | 5.27 | 5.27 | 4.91 | 5.08 | 5.00 | -6.45% | 107,900 |
| Apr 4, 2025 | 5.89 | 5.89 | 5.31 | 5.43 | 5.34 | -8.43% | 88,504 |
| Apr 3, 2025 | 5.91 | 6.00 | 5.55 | 5.93 | 5.83 | -2.15% | 69,449 |
| Apr 2, 2025 | 6.01 | 6.07 | 6.00 | 6.06 | 5.96 | 1.00% | 23,200 |
| Apr 1, 2025 | 6.04 | 6.08 | 5.97 | 6.00 | 5.90 | -1.48% | 17,800 |
| Mar 31, 2025 | 5.98 | 6.09 | 5.85 | 6.09 | 5.99 | -0.33% | 38,434 |
| Mar 28, 2025 | 6.09 | 6.12 | 6.04 | 6.11 | 6.01 | 0.33% | 37,200 |
| Mar 27, 2025 | 6.08 | 6.09 | 5.92 | 6.09 | 5.99 | -0.49% | 48,000 |
| Mar 26, 2025 | 6.19 | 6.19 | 6.06 | 6.12 | 6.02 | -0.65% | 27,414 |
| Mar 25, 2025 | 6.14 | 6.20 | 6.14 | 6.16 | 6.06 | 0.98% | 33,924 |
| Mar 24, 2025 | 5.96 | 6.14 | 5.95 | 6.10 | 6.00 | 2.87% | 71,300 |
| Mar 21, 2025 | 5.90 | 5.95 | 5.89 | 5.93 | 5.83 | -0.50% | 10,026 |
| Mar 20, 2025 | 5.87 | 5.97 | 5.86 | 5.96 | 5.86 | 1.02% | 44,315 |
| Mar 19, 2025 | 5.81 | 5.90 | 5.81 | 5.90 | 5.80 | 1.72% | 34,205 |
| Mar 18, 2025 | 5.77 | 5.80 | 5.77 | 5.80 | 5.71 | 0.87% | 26,900 |
| Mar 17, 2025 | 5.54 | 5.75 | 5.54 | 5.75 | 5.66 | 3.79% | 36,800 |
| Mar 14, 2025 | 5.46 | 5.55 | 5.37 | 5.54 | 5.45 | 3.94% | 27,400 |
| Mar 13, 2025 | 5.41 | 5.48 | 5.33 | 5.33 | 5.24 | -0.37% | 22,347 |
| Mar 12, 2025 | 5.27 | 5.45 | 5.27 | 5.35 | 5.26 | 0.94% | 31,500 |
| Mar 11, 2025 | 5.49 | 5.50 | 5.23 | 5.30 | 5.21 | -1.85% | 39,700 |
| Mar 10, 2025 | 5.60 | 5.60 | 5.30 | 5.40 | 5.31 | -3.40% | 36,215 |
| Mar 7, 2025 | 5.62 | 5.62 | 5.53 | 5.59 | 5.50 | 0.72% | 29,000 |
| Mar 6, 2025 | 5.60 | 5.60 | 5.45 | 5.55 | 5.46 | -1.42% | 12,500 |
| Mar 5, 2025 | 5.53 | 5.63 | 5.41 | 5.63 | 5.54 | 1.26% | 44,018 |
| Mar 4, 2025 | 5.70 | 5.70 | 5.20 | 5.56 | 5.47 | -2.11% | 119,713 |
| Mar 3, 2025 | 5.74 | 5.77 | 5.65 | 5.68 | 5.59 | -1.05% | 46,548 |
| Feb 28, 2025 | 5.80 | 5.80 | 5.65 | 5.74 | 5.74 | -2.21% | 29,914 |
| Feb 27, 2025 | 5.85 | 5.87 | 5.81 | 5.87 | 5.77 | 0.69% | 39,033 |
| Feb 26, 2025 | 5.80 | 5.87 | 5.78 | 5.83 | 5.73 | 0.69% | 19,305 |
| Feb 25, 2025 | 5.77 | 5.92 | 5.77 | 5.79 | 5.69 | - | 83,907 |
| Feb 24, 2025 | 5.83 | 5.84 | 5.68 | 5.79 | 5.69 | 0.87% | 28,311 |