Canadian Life Companies Split Corp. (TSX:LFE)
Canada · Delayed Price · Currency is CAD 7.65
-0.16 (-1.99%)
May 29, 2026, 3:59 PM EST
TSX:LFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.80 | 7.80 | 7.60 | 7.66 | - | -0.52% | 104,889 |
| May 28, 2026 | 7.87 | 7.87 | 7.77 | 7.80 | 7.70 | -0.89% | 143,788 |
| May 27, 2026 | 7.87 | 7.88 | 7.84 | 7.87 | 7.77 | - | 67,500 |
| May 26, 2026 | 7.91 | 7.95 | 7.81 | 7.87 | 7.77 | -0.88% | 124,658 |
| May 25, 2026 | 7.85 | 7.95 | 7.83 | 7.94 | 7.84 | 1.79% | 78,243 |
| May 22, 2026 | 7.73 | 7.84 | 7.73 | 7.80 | 7.70 | 0.91% | 109,866 |
| May 21, 2026 | 7.65 | 7.74 | 7.60 | 7.73 | 7.63 | 1.05% | 98,183 |
| May 20, 2026 | 7.55 | 7.65 | 7.48 | 7.65 | 7.55 | 1.86% | 84,786 |
| May 19, 2026 | 7.50 | 7.51 | 7.48 | 7.51 | 7.41 | 0.54% | 28,238 |
| May 15, 2026 | 7.47 | 7.52 | 7.46 | 7.47 | 7.37 | - | 22,088 |
| May 14, 2026 | 7.50 | 7.51 | 7.46 | 7.47 | 7.37 | -0.40% | 58,548 |
| May 13, 2026 | 7.54 | 7.54 | 7.41 | 7.50 | 7.40 | - | 112,003 |
| May 12, 2026 | 7.50 | 7.51 | 7.47 | 7.50 | 7.40 | - | 50,408 |
| May 11, 2026 | 7.47 | 7.53 | 7.43 | 7.50 | 7.40 | 0.94% | 63,055 |
| May 8, 2026 | 7.49 | 7.49 | 7.41 | 7.43 | 7.33 | 0.13% | 71,017 |
| May 7, 2026 | 7.45 | 7.46 | 7.40 | 7.42 | 7.32 | 0.13% | 139,340 |
| May 6, 2026 | 7.48 | 7.52 | 7.36 | 7.41 | 7.32 | -0.87% | 168,533 |
| May 5, 2026 | 7.46 | 7.50 | 7.42 | 7.48 | 7.38 | 0.74% | 50,512 |
| May 4, 2026 | 7.58 | 7.58 | 7.38 | 7.42 | 7.32 | -1.85% | 95,005 |
| May 1, 2026 | 7.58 | 7.61 | 7.52 | 7.56 | 7.46 | 0.07% | 79,045 |
| Apr 30, 2026 | 7.72 | 7.72 | 7.48 | 7.56 | 7.46 | -0.72% | 157,504 |
| Apr 29, 2026 | 7.72 | 7.73 | 7.69 | 7.71 | 7.51 | 0.52% | 105,016 |
| Apr 28, 2026 | 7.67 | 7.72 | 7.65 | 7.67 | 7.47 | 0.13% | 99,093 |
| Apr 27, 2026 | 7.62 | 7.68 | 7.57 | 7.66 | 7.46 | 0.79% | 97,948 |
| Apr 24, 2026 | 7.65 | 7.67 | 7.59 | 7.60 | 7.41 | -0.13% | 105,650 |
| Apr 23, 2026 | 7.54 | 7.63 | 7.54 | 7.61 | 7.41 | 0.33% | 83,638 |
| Apr 22, 2026 | 7.67 | 7.67 | 7.52 | 7.59 | 7.39 | -0.59% | 67,858 |
| Apr 21, 2026 | 7.55 | 7.65 | 7.49 | 7.63 | 7.43 | 1.19% | 68,849 |
| Apr 20, 2026 | 7.39 | 7.56 | 7.39 | 7.54 | 7.35 | 0.67% | 79,361 |
| Apr 17, 2026 | 7.42 | 7.56 | 7.40 | 7.49 | 7.30 | 1.63% | 98,795 |
| Apr 16, 2026 | 7.41 | 7.43 | 7.29 | 7.37 | 7.18 | -0.81% | 139,424 |
| Apr 15, 2026 | 7.33 | 7.46 | 7.32 | 7.43 | 7.24 | 1.64% | 164,378 |
| Apr 14, 2026 | 7.30 | 7.31 | 7.21 | 7.31 | 7.12 | 0.27% | 111,383 |
| Apr 13, 2026 | 7.15 | 7.30 | 7.13 | 7.29 | 7.10 | 1.53% | 87,209 |
| Apr 10, 2026 | 7.19 | 7.19 | 7.10 | 7.18 | 7.00 | 0.42% | 109,331 |
| Apr 9, 2026 | 7.09 | 7.16 | 7.05 | 7.15 | 6.97 | 1.56% | 258,351 |
| Apr 8, 2026 | 7.08 | 7.08 | 7.00 | 7.04 | 6.86 | 2.03% | 133,832 |
| Apr 7, 2026 | 6.92 | 7.00 | 6.85 | 6.90 | 6.72 | -0.29% | 148,470 |
| Apr 6, 2026 | 6.92 | 6.95 | 6.87 | 6.92 | 6.74 | - | 131,047 |
| Apr 2, 2026 | 6.83 | 6.93 | 6.81 | 6.92 | 6.74 | 0.29% | 73,342 |
| Apr 1, 2026 | 6.91 | 6.93 | 6.86 | 6.90 | 6.72 | -0.14% | 93,798 |
| Mar 31, 2026 | 6.84 | 6.91 | 6.80 | 6.91 | 6.73 | 1.92% | 77,006 |
| Mar 30, 2026 | 6.85 | 6.98 | 6.85 | 6.88 | 6.61 | -0.15% | 109,508 |
| Mar 27, 2026 | 6.99 | 6.99 | 6.85 | 6.89 | 6.62 | -1.99% | 199,150 |
| Mar 26, 2026 | 7.01 | 7.04 | 6.97 | 7.03 | 6.75 | 0.43% | 91,018 |
| Mar 25, 2026 | 6.98 | 7.00 | 6.95 | 7.00 | 6.72 | 1.30% | 79,734 |
| Mar 24, 2026 | 6.94 | 6.94 | 6.84 | 6.91 | 6.64 | -0.29% | 62,278 |
| Mar 23, 2026 | 6.86 | 6.97 | 6.85 | 6.93 | 6.65 | 2.97% | 156,720 |
| Mar 20, 2026 | 6.88 | 6.89 | 6.71 | 6.73 | 6.46 | -1.46% | 117,228 |
| Mar 19, 2026 | 6.89 | 6.89 | 6.78 | 6.83 | 6.56 | -1.16% | 107,463 |