Canadian Life Companies Split Corp. (LFE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:40PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.1600 | 4.1600 | 4.0500 | 4.0500 | 4.0500 | 11,093 |
| Apr 29, 2024 | 4.1500 | 4.1900 | 4.0400 | 4.1200 | 4.1200 | 32,400 |
| Apr 26, 2024 | 4.1000 | 4.1700 | 4.0900 | 4.1500 | 4.1500 | 21,900 |
| Apr 25, 2024 | 4.1900 | 4.1900 | 4.0500 | 4.1100 | 4.1100 | 26,500 |
| Apr 24, 2024 | 4.2100 | 4.2900 | 4.0900 | 4.1800 | 4.1800 | 30,700 |
| Apr 23, 2024 | 4.2000 | 4.3600 | 4.2000 | 4.2200 | 4.2200 | 60,600 |
| Apr 22, 2024 | 4.0000 | 4.2200 | 3.9800 | 4.2200 | 4.2200 | 23,400 |
| Apr 19, 2024 | 3.9000 | 4.0200 | 3.9000 | 3.9500 | 3.9500 | 25,400 |
| Apr 18, 2024 | 3.8700 | 3.9300 | 3.8500 | 3.8600 | 3.8600 | 12,600 |
| Apr 17, 2024 | 3.8800 | 3.9700 | 3.7000 | 3.8200 | 3.8200 | 203,300 |
| Apr 16, 2024 | 4.1100 | 4.1100 | 3.8100 | 3.8800 | 3.8800 | 30,300 |
| Apr 15, 2024 | 4.0400 | 4.2000 | 3.8900 | 3.9500 | 3.9500 | 51,300 |
| Apr 12, 2024 | 4.3100 | 4.3100 | 4.0000 | 4.0600 | 4.0600 | 49,900 |
| Apr 11, 2024 | 4.4900 | 4.4900 | 4.2800 | 4.2900 | 4.2900 | 67,700 |
| Apr 10, 2024 | 4.7000 | 4.7000 | 4.3900 | 4.4000 | 4.4000 | 73,900 |
| Apr 09, 2024 | 4.7200 | 4.7200 | 4.5900 | 4.6700 | 4.6700 | 47,300 |
| Apr 08, 2024 | 4.7300 | 4.7600 | 4.7100 | 4.7200 | 4.7200 | 24,100 |
| Apr 05, 2024 | 4.7000 | 4.7600 | 4.6600 | 4.7000 | 4.7000 | 66,700 |
| Apr 04, 2024 | 4.8200 | 4.8700 | 4.6600 | 4.7100 | 4.7100 | 51,300 |
| Apr 03, 2024 | 4.8100 | 4.8100 | 4.7700 | 4.7900 | 4.7900 | 28,900 |
| Apr 02, 2024 | 4.8200 | 4.8200 | 4.7500 | 4.7700 | 4.7700 | 11,400 |
| Apr 01, 2024 | 4.9000 | 4.9000 | 4.7500 | 4.8500 | 4.8500 | 12,000 |
| Mar 28, 2024 | 4.9000 | 4.9400 | 4.8500 | 4.8900 | 4.8900 | 30,000 |
| Mar 27, 2024 | 4.9300 | 4.9300 | 4.8600 | 4.8600 | 4.8600 | 24,600 |
| Mar 27, 2024 | 0.1 Dividend | |||||
| Mar 26, 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9500 | 4.8500 | 67,000 |
| Mar 25, 2024 | 4.9300 | 4.9400 | 4.9200 | 4.9200 | 4.8206 | 33,300 |
| Mar 22, 2024 | 5.0100 | 5.0300 | 4.9400 | 4.9400 | 4.8402 | 75,200 |
| Mar 21, 2024 | 4.9400 | 5.0200 | 4.9400 | 5.0000 | 4.8990 | 98,700 |
| Mar 20, 2024 | 4.9100 | 4.9700 | 4.9100 | 4.9600 | 4.8598 | 24,600 |
| Mar 19, 2024 | 4.8500 | 4.9400 | 4.8500 | 4.9200 | 4.8206 | 52,700 |
| Mar 18, 2024 | 4.8100 | 4.8700 | 4.8100 | 4.8500 | 4.7520 | 31,300 |
| Mar 15, 2024 | 4.7600 | 4.8200 | 4.7300 | 4.7500 | 4.6540 | 122,200 |
| Mar 14, 2024 | 4.8400 | 4.8400 | 4.6500 | 4.7200 | 4.6246 | 42,600 |
| Mar 13, 2024 | 4.8400 | 4.8500 | 4.8000 | 4.8000 | 4.7030 | 62,000 |
| Mar 12, 2024 | 4.8100 | 4.8400 | 4.7800 | 4.8000 | 4.7030 | 24,600 |
| Mar 11, 2024 | 4.8100 | 4.8400 | 4.7900 | 4.8300 | 4.7324 | 24,000 |
| Mar 08, 2024 | 4.9200 | 4.9500 | 4.8400 | 4.8500 | 4.7520 | 21,100 |
| Mar 07, 2024 | 4.8000 | 4.9200 | 4.8000 | 4.9200 | 4.8206 | 44,100 |
| Mar 06, 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7800 | 4.6834 | 10,800 |
| Mar 05, 2024 | 4.6100 | 4.7400 | 4.5000 | 4.7300 | 4.6344 | 77,200 |
| Mar 04, 2024 | 4.6200 | 4.6200 | 4.5500 | 4.6100 | 4.5169 | 28,700 |
| Mar 01, 2024 | 4.5200 | 4.6300 | 4.5200 | 4.6200 | 4.5267 | 17,700 |
| Feb 29, 2024 | 4.6100 | 4.6400 | 4.5500 | 4.5500 | 4.4581 | 47,000 |
| Feb 28, 2024 | 4.7900 | 4.7900 | 4.1900 | 4.5900 | 4.4973 | 117,700 |
| Feb 28, 2024 | 0.1 Dividend | |||||
| Feb 27, 2024 | 4.8600 | 4.8800 | 4.7300 | 4.8500 | 4.6540 | 23,300 |
| Feb 26, 2024 | 4.9900 | 5.0100 | 4.8500 | 4.8700 | 4.6732 | 70,800 |
| Feb 23, 2024 | 4.9600 | 4.9800 | 4.9300 | 4.9700 | 4.7692 | 35,700 |
| Feb 22, 2024 | 4.8600 | 4.9600 | 4.8500 | 4.9500 | 4.7500 | 118,200 |
| Feb 21, 2024 | 5.0900 | 5.1000 | 4.7100 | 4.7800 | 4.5869 | 141,100 |
| Feb 20, 2024 | 5.1000 | 5.1000 | 5.0400 | 5.1000 | 4.8939 | 23,500 |
| Feb 16, 2024 | 5.0600 | 5.1100 | 4.9700 | 5.1100 | 4.9035 | 140,400 |
| Feb 15, 2024 | 4.5800 | 5.0100 | 4.5800 | 4.9900 | 4.7884 | 284,500 |
| Feb 14, 2024 | 4.3500 | 4.5400 | 4.3500 | 4.5000 | 4.3182 | 18,000 |
| Feb 13, 2024 | 4.3700 | 4.4100 | 4.2100 | 4.3100 | 4.1359 | 31,400 |
| Feb 12, 2024 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | 4.3182 | 5,500 |
| Feb 09, 2024 | 4.4800 | 4.4800 | 4.3500 | 4.4500 | 4.2702 | 25,600 |
| Feb 08, 2024 | 4.4800 | 4.5000 | 4.3600 | 4.5000 | 4.3182 | 57,100 |
| Feb 07, 2024 | 4.2900 | 4.5200 | 4.2900 | 4.5000 | 4.3182 | 105,200 |
| Feb 06, 2024 | 4.1900 | 4.3600 | 4.1900 | 4.3400 | 4.1646 | 40,200 |
| Feb 05, 2024 | 4.2000 | 4.2200 | 4.1200 | 4.1700 | 4.0015 | 36,100 |
| Feb 02, 2024 | 4.1900 | 4.2300 | 4.1700 | 4.1900 | 4.0207 | 5,200 |
| Feb 01, 2024 | 4.2800 | 4.3700 | 4.0900 | 4.2000 | 4.0303 | 27,200 |
| Jan 31, 2024 | 4.3500 | 4.3900 | 4.2900 | 4.2900 | 4.1167 | 26,700 |
| Jan 30, 2024 | 4.2300 | 4.3700 | 4.2300 | 4.3700 | 4.1934 | 33,700 |
| Jan 29, 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2400 | 4.0687 | 6,600 |
| Jan 26, 2024 | 4.2300 | 4.2700 | 4.1800 | 4.2600 | 4.0879 | 13,200 |
| Jan 25, 2024 | 4.2200 | 4.2600 | 4.1800 | 4.2600 | 4.0879 | 46,400 |
| Jan 24, 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2400 | 4.0687 | 36,700 |
| Jan 23, 2024 | 4.0500 | 4.1700 | 4.0300 | 4.1700 | 4.0015 | 13,700 |
| Jan 22, 2024 | 4.0800 | 4.1000 | 3.9800 | 4.0600 | 3.8960 | 8,700 |
| Jan 19, 2024 | 3.8800 | 4.0900 | 3.8100 | 4.0400 | 3.8768 | 12,800 |
| Jan 18, 2024 | 3.8200 | 3.9300 | 3.8100 | 3.9000 | 3.7424 | 7,600 |
| Jan 17, 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8400 | 3.6848 | 8,600 |
| Jan 16, 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9600 | 3.8000 | 10,000 |
| Jan 15, 2024 | 4.0000 | 4.0400 | 3.9000 | 4.0100 | 3.8480 | 8,800 |
| Jan 12, 2024 | 4.1200 | 4.1200 | 4.0200 | 4.0200 | 3.8576 | 5,400 |
| Jan 11, 2024 | 4.1200 | 4.1300 | 4.0400 | 4.1100 | 3.9439 | 6,300 |
| Jan 10, 2024 | 4.1700 | 4.2300 | 4.1300 | 4.2100 | 4.0399 | 15,900 |
| Jan 09, 2024 | 4.2200 | 4.2600 | 4.1800 | 4.2500 | 4.0783 | 7,000 |
| Jan 08, 2024 | 4.1600 | 4.3200 | 4.0800 | 4.3000 | 4.1263 | 9,200 |
| Jan 05, 2024 | 4.1400 | 4.2700 | 4.0900 | 4.2400 | 4.0687 | 59,000 |
| Jan 04, 2024 | 4.0000 | 4.1100 | 4.0000 | 4.1000 | 3.9343 | 11,500 |
| Jan 03, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0300 | 3.8672 | 11,200 |
| Jan 02, 2024 | 4.1700 | 4.2000 | 4.0300 | 4.1300 | 3.9631 | 21,200 |
| Dec 29, 2023 | 4.2300 | 4.2500 | 4.1200 | 4.2500 | 4.0783 | 16,900 |
| Dec 28, 2023 | 4.2000 | 4.3000 | 4.1400 | 4.2700 | 4.0975 | 20,100 |
| Dec 27, 2023 | 4.1100 | 4.2300 | 4.1100 | 4.2300 | 4.0591 | 28,400 |
| Dec 22, 2023 | 4.0800 | 4.1200 | 4.0700 | 4.0900 | 3.9247 | 5,200 |
| Dec 21, 2023 | 4.1500 | 4.1700 | 4.0100 | 4.0600 | 3.8960 | 11,800 |
| Dec 20, 2023 | 4.1500 | 4.1900 | 4.1400 | 4.1700 | 4.0015 | 52,200 |
| Dec 19, 2023 | 4.0100 | 4.2300 | 4.0100 | 4.2300 | 4.0591 | 17,000 |
| Dec 18, 2023 | 4.3400 | 4.3400 | 3.9100 | 4.0300 | 3.8672 | 53,700 |
| Dec 15, 2023 | 4.3800 | 4.4100 | 4.1700 | 4.2300 | 4.0591 | 75,500 |
| Dec 14, 2023 | 4.2900 | 4.3900 | 4.2700 | 4.3400 | 4.1646 | 29,800 |
| Dec 13, 2023 | 4.2300 | 4.2800 | 4.0900 | 4.2700 | 4.0975 | 74,600 |
| Dec 12, 2023 | 4.0400 | 4.2400 | 4.0400 | 4.2000 | 4.0303 | 117,000 |
| Dec 11, 2023 | 3.9500 | 4.0700 | 3.9500 | 4.0700 | 3.9056 | 50,900 |
| Dec 08, 2023 | 3.9600 | 3.9900 | 3.8400 | 3.9200 | 3.7616 | 36,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.