Labrador Iron Ore Royalty Corporation (LIF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 29.94 | 30.57 | 29.94 | 30.47 | 30.47 | 111,800 |
| Apr 24, 2024 | 30.04 | 30.49 | 30.01 | 30.04 | 30.04 | 150,100 |
| Apr 23, 2024 | 29.92 | 30.08 | 29.80 | 29.89 | 29.89 | 173,500 |
| Apr 22, 2024 | 30.17 | 30.17 | 29.70 | 30.11 | 30.11 | 256,700 |
| Apr 19, 2024 | 30.19 | 30.42 | 30.13 | 30.21 | 30.21 | 58,500 |
| Apr 18, 2024 | 30.29 | 30.76 | 30.05 | 30.37 | 30.37 | 154,000 |
| Apr 17, 2024 | 29.65 | 30.67 | 29.65 | 30.27 | 30.27 | 202,300 |
| Apr 16, 2024 | 29.40 | 29.65 | 29.28 | 29.59 | 29.59 | 79,200 |
| Apr 15, 2024 | 30.65 | 30.73 | 29.75 | 29.92 | 29.92 | 126,800 |
| Apr 12, 2024 | 30.10 | 30.70 | 30.07 | 30.45 | 30.45 | 212,000 |
| Apr 11, 2024 | 29.98 | 29.98 | 29.46 | 29.93 | 29.93 | 113,800 |
| Apr 10, 2024 | 29.60 | 29.98 | 29.40 | 29.89 | 29.89 | 124,800 |
| Apr 09, 2024 | 29.76 | 30.52 | 29.76 | 29.99 | 29.99 | 181,800 |
| Apr 08, 2024 | 29.32 | 29.69 | 29.23 | 29.63 | 29.63 | 172,400 |
| Apr 05, 2024 | 29.24 | 29.50 | 29.00 | 29.21 | 29.21 | 189,800 |
| Apr 04, 2024 | 29.31 | 29.65 | 29.05 | 29.16 | 29.16 | 237,200 |
| Apr 03, 2024 | 28.83 | 29.42 | 28.81 | 29.33 | 29.33 | 235,000 |
| Apr 02, 2024 | 28.66 | 29.05 | 28.52 | 28.82 | 28.82 | 181,300 |
| Apr 01, 2024 | 29.06 | 29.13 | 28.64 | 28.79 | 28.79 | 171,200 |
| Mar 28, 2024 | 29.10 | 29.21 | 28.81 | 28.88 | 28.88 | 184,600 |
| Mar 27, 2024 | 29.09 | 29.33 | 28.95 | 29.03 | 29.03 | 247,500 |
| Mar 27, 2024 | 0.45 Dividend | |||||
| Mar 26, 2024 | 29.40 | 29.72 | 29.30 | 29.50 | 29.05 | 142,700 |
| Mar 25, 2024 | 29.25 | 29.76 | 29.20 | 29.34 | 28.89 | 212,200 |
| Mar 22, 2024 | 29.54 | 29.59 | 29.08 | 29.27 | 28.82 | 155,300 |
| Mar 21, 2024 | 29.61 | 29.92 | 29.42 | 29.58 | 29.13 | 269,000 |
| Mar 20, 2024 | 29.83 | 29.85 | 29.36 | 29.67 | 29.22 | 180,400 |
| Mar 19, 2024 | 29.20 | 29.93 | 29.20 | 29.80 | 29.35 | 287,500 |
| Mar 18, 2024 | 29.30 | 29.68 | 28.92 | 29.22 | 28.77 | 338,400 |
| Mar 15, 2024 | 28.83 | 29.25 | 28.57 | 29.20 | 28.75 | 912,100 |
| Mar 14, 2024 | 29.09 | 29.11 | 28.48 | 28.58 | 28.14 | 267,500 |
| Mar 13, 2024 | 29.85 | 30.74 | 28.80 | 28.84 | 28.40 | 310,000 |
| Mar 12, 2024 | 30.27 | 30.42 | 30.00 | 30.22 | 29.76 | 97,900 |
| Mar 11, 2024 | 30.44 | 30.74 | 29.86 | 30.11 | 29.65 | 327,900 |
| Mar 08, 2024 | 30.77 | 30.85 | 30.33 | 30.65 | 30.18 | 140,000 |
| Mar 07, 2024 | 30.40 | 31.25 | 30.40 | 30.77 | 30.30 | 180,300 |
| Mar 06, 2024 | 30.21 | 30.38 | 30.04 | 30.23 | 29.77 | 77,400 |
| Mar 05, 2024 | 30.12 | 30.30 | 30.00 | 30.02 | 29.56 | 135,600 |
| Mar 04, 2024 | 30.11 | 30.45 | 30.07 | 30.11 | 29.65 | 120,600 |
| Mar 01, 2024 | 30.25 | 30.34 | 30.08 | 30.12 | 29.66 | 91,700 |
| Feb 29, 2024 | 30.09 | 30.28 | 30.00 | 30.25 | 29.79 | 195,600 |
| Feb 28, 2024 | 30.40 | 30.40 | 29.99 | 30.04 | 29.58 | 71,200 |
| Feb 27, 2024 | 30.13 | 30.33 | 30.00 | 30.29 | 29.83 | 141,600 |
| Feb 26, 2024 | 30.26 | 30.42 | 30.00 | 30.08 | 29.62 | 120,400 |
| Feb 23, 2024 | 30.02 | 30.50 | 30.00 | 30.44 | 29.98 | 165,600 |
| Feb 22, 2024 | 30.15 | 30.41 | 30.01 | 30.03 | 29.57 | 75,600 |
| Feb 21, 2024 | 30.29 | 30.29 | 29.85 | 30.10 | 29.64 | 162,000 |
| Feb 20, 2024 | 30.65 | 30.98 | 29.77 | 30.35 | 29.89 | 220,900 |
| Feb 16, 2024 | 30.99 | 31.28 | 30.79 | 31.09 | 30.62 | 103,100 |
| Feb 15, 2024 | 30.51 | 30.93 | 30.50 | 30.82 | 30.35 | 80,200 |
| Feb 14, 2024 | 30.56 | 30.83 | 30.33 | 30.57 | 30.10 | 78,500 |
| Feb 13, 2024 | 30.77 | 30.81 | 30.24 | 30.43 | 29.97 | 94,800 |
| Feb 12, 2024 | 30.70 | 31.08 | 30.68 | 31.07 | 30.60 | 91,900 |
| Feb 09, 2024 | 31.10 | 31.31 | 30.82 | 30.83 | 30.36 | 108,300 |
| Feb 08, 2024 | 31.57 | 31.85 | 31.02 | 31.14 | 30.66 | 131,900 |
| Feb 07, 2024 | 31.66 | 31.72 | 31.37 | 31.63 | 31.15 | 71,000 |
| Feb 06, 2024 | 31.49 | 32.07 | 31.40 | 31.67 | 31.19 | 120,500 |
| Feb 05, 2024 | 32.11 | 32.23 | 31.34 | 31.36 | 30.88 | 143,800 |
| Feb 02, 2024 | 32.73 | 32.73 | 32.30 | 32.37 | 31.88 | 179,600 |
| Feb 01, 2024 | 32.96 | 33.45 | 32.58 | 32.74 | 32.24 | 235,600 |
| Jan 31, 2024 | 33.37 | 33.45 | 32.99 | 33.01 | 32.51 | 82,400 |
| Jan 30, 2024 | 33.01 | 33.45 | 32.75 | 33.42 | 32.91 | 102,000 |
| Jan 29, 2024 | 33.18 | 33.30 | 32.80 | 33.22 | 32.71 | 82,000 |
| Jan 26, 2024 | 33.12 | 33.49 | 33.03 | 33.15 | 32.64 | 120,700 |
| Jan 25, 2024 | 33.24 | 33.26 | 32.63 | 32.91 | 32.41 | 120,800 |
| Jan 24, 2024 | 33.23 | 33.33 | 32.90 | 33.13 | 32.62 | 191,000 |
| Jan 23, 2024 | 32.24 | 32.64 | 32.20 | 32.59 | 32.09 | 183,800 |
| Jan 22, 2024 | 32.41 | 32.41 | 31.96 | 32.04 | 31.55 | 188,100 |
| Jan 19, 2024 | 32.70 | 32.70 | 32.16 | 32.42 | 31.93 | 102,100 |
| Jan 18, 2024 | 32.70 | 32.74 | 32.34 | 32.70 | 32.20 | 112,700 |
| Jan 17, 2024 | 32.96 | 33.02 | 32.43 | 32.70 | 32.20 | 229,900 |
| Jan 16, 2024 | 32.87 | 33.32 | 32.85 | 33.30 | 32.79 | 273,000 |
| Jan 15, 2024 | 32.83 | 33.03 | 32.46 | 33.03 | 32.53 | 84,600 |
| Jan 12, 2024 | 32.50 | 32.96 | 32.29 | 32.95 | 32.45 | 175,700 |
| Jan 11, 2024 | 31.86 | 32.43 | 31.86 | 32.35 | 31.86 | 130,000 |
| Jan 10, 2024 | 31.70 | 31.89 | 31.44 | 31.70 | 31.22 | 161,700 |
| Jan 09, 2024 | 31.94 | 31.98 | 31.67 | 31.77 | 31.29 | 155,900 |
| Jan 08, 2024 | 31.75 | 32.04 | 31.61 | 31.99 | 31.50 | 125,500 |
| Jan 05, 2024 | 31.72 | 31.94 | 31.50 | 31.67 | 31.19 | 91,500 |
| Jan 04, 2024 | 31.61 | 31.89 | 31.60 | 31.86 | 31.37 | 67,000 |
| Jan 03, 2024 | 31.37 | 31.83 | 31.25 | 31.73 | 31.25 | 93,700 |
| Jan 02, 2024 | 31.29 | 32.06 | 31.29 | 31.76 | 31.28 | 90,900 |
| Dec 29, 2023 | 31.95 | 32.01 | 31.64 | 31.90 | 31.41 | 77,400 |
| Dec 28, 2023 | 32.40 | 32.82 | 32.05 | 32.12 | 31.63 | 99,800 |
| Dec 28, 2023 | 0.45 Dividend | |||||
| Dec 27, 2023 | 32.60 | 33.14 | 32.59 | 32.87 | 31.93 | 135,800 |
| Dec 22, 2023 | 32.81 | 32.90 | 32.43 | 32.59 | 31.65 | 169,700 |
| Dec 21, 2023 | 32.41 | 33.15 | 32.41 | 32.77 | 31.83 | 139,200 |
| Dec 20, 2023 | 32.98 | 32.98 | 32.24 | 32.25 | 31.32 | 226,700 |
| Dec 19, 2023 | 32.30 | 33.12 | 32.30 | 33.01 | 32.06 | 189,600 |
| Dec 18, 2023 | 32.72 | 33.19 | 32.24 | 32.35 | 31.42 | 182,000 |
| Dec 15, 2023 | 32.73 | 32.85 | 32.00 | 32.31 | 31.38 | 163,700 |
| Dec 14, 2023 | 32.10 | 32.78 | 32.05 | 32.51 | 31.58 | 176,900 |
| Dec 13, 2023 | 30.87 | 31.85 | 30.87 | 31.81 | 30.90 | 128,600 |
| Dec 12, 2023 | 31.50 | 31.64 | 30.80 | 30.95 | 30.06 | 149,500 |
| Dec 11, 2023 | 32.10 | 32.15 | 31.19 | 31.31 | 30.41 | 179,700 |
| Dec 08, 2023 | 31.50 | 32.25 | 31.50 | 32.08 | 31.16 | 139,800 |
| Dec 07, 2023 | 31.29 | 31.53 | 31.10 | 31.35 | 30.45 | 107,600 |
| Dec 06, 2023 | 31.06 | 31.68 | 31.05 | 31.12 | 30.23 | 124,500 |
| Dec 05, 2023 | 31.45 | 31.61 | 30.95 | 31.06 | 30.17 | 99,600 |
| *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.