Canadian Life Companies Split Corp. (TSX:LFE)
Canada · Delayed Price · Currency is CAD 9.19
-0.14 (-1.50%)
Sep 22, 2026, 3:59 PM EST
TSX:LFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.35 | 9.35 | 9.12 | 9.19 | 9.19 | -1.50% | 108,592 |
| Sep 21, 2026 | 9.14 | 9.34 | 9.14 | 9.33 | 9.33 | 2.19% | 51,028 |
| Sep 18, 2026 | 9.18 | 9.18 | 9.10 | 9.13 | 9.13 | -0.38% | 53,883 |
| Sep 17, 2026 | 9.05 | 9.19 | 9.05 | 9.17 | 9.17 | 1.27% | 131,539 |
| Sep 16, 2026 | 8.98 | 9.09 | 8.93 | 9.05 | 9.05 | 0.95% | 87,230 |
| Sep 15, 2026 | 8.99 | 8.99 | 8.87 | 8.97 | 8.97 | 0.50% | 66,164 |
| Sep 14, 2026 | 8.69 | 8.92 | 8.62 | 8.92 | 8.92 | 1.36% | 91,658 |
| Sep 11, 2026 | 8.75 | 8.92 | 8.68 | 8.80 | 8.80 | 1.97% | 105,554 |
| Sep 10, 2026 | 8.30 | 8.65 | 8.28 | 8.63 | 8.63 | 2.49% | 60,234 |
| Sep 9, 2026 | 8.69 | 8.69 | 8.39 | 8.42 | 8.42 | -4.21% | 263,295 |
| Sep 8, 2026 | 8.96 | 8.96 | 8.70 | 8.79 | 8.79 | -2.77% | 42,958 |
| Sep 4, 2026 | 8.97 | 9.06 | 8.94 | 9.04 | 9.04 | 0.44% | 33,088 |
| Sep 3, 2026 | 8.70 | 9.01 | 8.68 | 9.00 | 9.00 | 3.69% | 100,995 |
| Sep 2, 2026 | 8.26 | 8.68 | 8.26 | 8.68 | 8.68 | 5.08% | 62,330 |
| Sep 1, 2026 | 8.40 | 8.62 | 8.17 | 8.26 | 8.26 | -2.48% | 164,783 |
| Aug 31, 2026 | 8.78 | 8.78 | 8.45 | 8.47 | 8.47 | -1.74% | 82,277 |
| Aug 28, 2026 | 8.70 | 8.80 | 8.67 | 8.72 | 8.62 | 0.11% | 45,474 |
| Aug 27, 2026 | 8.78 | 8.78 | 8.65 | 8.71 | 8.61 | -0.34% | 81,669 |
| Aug 26, 2026 | 8.63 | 8.83 | 8.63 | 8.74 | 8.64 | 1.75% | 119,350 |
| Aug 25, 2026 | 8.31 | 8.60 | 8.31 | 8.59 | 8.49 | 3.12% | 106,995 |
| Aug 24, 2026 | 8.40 | 8.43 | 8.27 | 8.33 | 8.23 | -1.77% | 131,714 |
| Aug 21, 2026 | 8.54 | 8.62 | 8.44 | 8.48 | 8.38 | 3.86% | 144,379 |
| Aug 20, 2026 | 8.66 | 8.66 | 8.13 | 8.17 | 8.07 | -5.93% | 408,249 |
| Aug 19, 2026 | 9.02 | 9.11 | 8.55 | 8.68 | 8.58 | -3.66% | 207,449 |
| Aug 18, 2026 | 9.20 | 9.21 | 8.96 | 9.01 | 8.91 | -1.96% | 128,648 |
| Aug 17, 2026 | 9.28 | 9.28 | 9.16 | 9.19 | 9.08 | -0.76% | 34,843 |
| Aug 14, 2026 | 9.17 | 9.27 | 9.15 | 9.26 | 9.15 | 0.98% | 60,077 |
| Aug 13, 2026 | 9.15 | 9.29 | 9.14 | 9.17 | 9.06 | 0.33% | 103,648 |
| Aug 12, 2026 | 9.33 | 9.33 | 9.14 | 9.14 | 9.04 | -1.08% | 57,568 |
| Aug 11, 2026 | 9.33 | 9.37 | 9.22 | 9.24 | 9.13 | -1.49% | 79,525 |
| Aug 10, 2026 | 9.34 | 9.38 | 9.26 | 9.38 | 9.27 | 0.11% | 90,522 |
| Aug 7, 2026 | 9.53 | 9.55 | 9.33 | 9.37 | 9.26 | -1.47% | 135,273 |
| Aug 6, 2026 | 9.53 | 9.56 | 9.44 | 9.51 | 9.40 | 0.11% | 92,709 |
| Aug 5, 2026 | 9.56 | 9.64 | 9.50 | 9.50 | 9.39 | -0.31% | 57,580 |
| Aug 4, 2026 | 9.47 | 9.55 | 9.38 | 9.53 | 9.42 | 0.53% | 125,443 |
| Jul 31, 2026 | 9.51 | 9.58 | 9.47 | 9.48 | 9.37 | - | 128,850 |
| Jul 30, 2026 | 9.60 | 9.60 | 9.53 | 9.58 | 9.37 | 0.74% | 62,216 |
| Jul 29, 2026 | 9.65 | 9.65 | 9.46 | 9.51 | 9.30 | -1.71% | 190,189 |
| Jul 28, 2026 | 9.70 | 9.70 | 9.61 | 9.68 | 9.46 | -0.05% | 213,617 |
| Jul 27, 2026 | 9.70 | 9.70 | 9.62 | 9.68 | 9.47 | 0.73% | 201,721 |
| Jul 24, 2026 | 9.49 | 9.62 | 9.49 | 9.61 | 9.40 | 1.69% | 48,509 |
| Jul 23, 2026 | 9.55 | 9.56 | 9.32 | 9.45 | 9.24 | -1.36% | 143,129 |
| Jul 22, 2026 | 9.54 | 9.65 | 9.52 | 9.58 | 9.37 | 0.52% | 81,412 |
| Jul 21, 2026 | 9.39 | 9.53 | 9.37 | 9.53 | 9.32 | 1.71% | 96,909 |
| Jul 20, 2026 | 9.51 | 9.57 | 9.36 | 9.37 | 9.17 | -1.26% | 96,033 |
| Jul 17, 2026 | 9.43 | 9.50 | 9.37 | 9.49 | 9.28 | 0.21% | 68,919 |
| Jul 16, 2026 | 9.38 | 9.50 | 9.33 | 9.47 | 9.26 | 0.96% | 148,379 |
| Jul 15, 2026 | 9.20 | 9.39 | 9.18 | 9.38 | 9.18 | 1.74% | 138,768 |
| Jul 14, 2026 | 9.25 | 9.25 | 9.17 | 9.22 | 9.02 | - | 66,730 |
| Jul 13, 2026 | 9.24 | 9.29 | 9.16 | 9.22 | 9.02 | -0.22% | 107,665 |