Laurentian Bank of Canada (LRCDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:13PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,300 |
| Apr 24, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,900 |
| Apr 23, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1,300 |
| Apr 22, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 600 |
| Apr 19, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Apr 18, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 900 |
| Apr 17, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 9,000 |
| Apr 16, 2024 | 18.63 | 18.65 | 18.63 | 18.65 | 18.65 | 4,300 |
| Apr 15, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 700 |
| Apr 12, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 8,400 |
| Apr 11, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Apr 10, 2024 | 20.00 | 20.00 | 19.53 | 19.53 | 19.53 | 2,100 |
| Apr 09, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 05, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 04, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 03, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 28, 2024 | 0.347 Dividend | |||||
| Mar 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 300 |
| Mar 26, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.15 | - |
| Mar 25, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.15 | 300 |
| Mar 22, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | - |
| Mar 21, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | - |
| Mar 20, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | - |
| Mar 19, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | 200 |
| Mar 18, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | 100 |
| Mar 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | - |
| Mar 14, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | - |
| Mar 13, 2024 | 21.72 | 21.75 | 21.72 | 21.75 | 21.39 | 400 |
| Mar 12, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.84 | 400 |
| Mar 11, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.41 | 800 |
| Mar 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.16 | 700 |
| Mar 07, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.95 | 2,500 |
| Mar 06, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.89 | 500 |
| Mar 05, 2024 | 20.51 | 20.56 | 20.51 | 20.56 | 20.22 | 500 |
| Mar 04, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | - |
| Mar 01, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | - |
| Feb 29, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | - |
| Feb 28, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | 200 |
| Feb 27, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| Feb 26, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | 200 |
| Feb 23, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| Feb 22, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| Feb 21, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| Feb 20, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| Feb 16, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| Feb 15, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | 200 |
| Feb 14, 2024 | 19.29 | 19.30 | 19.29 | 19.30 | 18.98 | 3,100 |
| Feb 13, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.75 | 1,700 |
| Feb 12, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.92 | 100 |
| Feb 09, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.22 | 100 |
| Feb 08, 2024 | 19.36 | 19.38 | 19.36 | 19.38 | 19.06 | 1,300 |
| Feb 07, 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 19.03 | 400 |
| Feb 06, 2024 | 19.07 | 19.52 | 19.07 | 19.52 | 19.20 | 1,500 |
| Feb 05, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.75 | 1,100 |
| Feb 02, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.33 | - |
| Feb 01, 2024 | 19.78 | 19.78 | 19.39 | 19.65 | 19.33 | 7,800 |
| Jan 31, 2024 | 20.09 | 20.09 | 19.88 | 19.99 | 19.66 | 600 |
| Jan 30, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.89 | 100 |
| Jan 29, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
| Jan 26, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
| Jan 25, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
| Jan 24, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | 400 |
| Jan 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | 100 |
| Jan 22, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | - |
| Jan 19, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | 300 |
| Jan 18, 2024 | 19.50 | 19.57 | 19.50 | 19.57 | 19.25 | 1,200 |
| Jan 17, 2024 | 19.64 | 19.64 | 19.54 | 19.62 | 19.30 | 1,800 |
| Jan 16, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.39 | 200 |
| Jan 12, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | - |
| Jan 11, 2024 | 19.77 | 19.86 | 19.77 | 19.86 | 19.53 | 2,200 |
| Jan 10, 2024 | 20.25 | 20.26 | 20.19 | 20.19 | 19.86 | 1,000 |
| Jan 09, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.20 | - |
| Jan 08, 2024 | 20.55 | 20.55 | 20.54 | 20.54 | 20.20 | 4,800 |
| Jan 05, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.84 | - |
| Jan 04, 2024 | 19.99 | 20.17 | 19.99 | 20.17 | 19.84 | 2,200 |
| Jan 03, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.73 | 300 |
| Jan 02, 2024 | 20.90 | 20.90 | 20.14 | 20.14 | 19.81 | 700 |
| Jan 02, 2024 | 0.355 Dividend | |||||
| Dec 29, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.26 | 1,200 |
| Dec 28, 2023 | 20.82 | 20.82 | 20.77 | 20.81 | 20.12 | 1,800 |
| Dec 27, 2023 | 20.70 | 20.71 | 20.70 | 20.71 | 20.02 | 700 |
| Dec 26, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 19.77 | - |
| Dec 22, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 19.77 | 100 |
| Dec 21, 2023 | 20.07 | 20.07 | 20.05 | 20.05 | 19.38 | 1,200 |
| Dec 20, 2023 | 19.99 | 20.06 | 19.99 | 20.06 | 19.39 | 400 |
| Dec 19, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.88 | - |
| Dec 18, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.88 | - |
| Dec 15, 2023 | 19.59 | 19.59 | 19.53 | 19.53 | 18.88 | 900 |
| Dec 14, 2023 | 19.53 | 19.58 | 19.53 | 19.58 | 18.93 | 1,100 |
| Dec 13, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 17.88 | - |
| Dec 12, 2023 | 18.64 | 18.65 | 18.49 | 18.49 | 17.88 | 1,300 |
| Dec 11, 2023 | 18.64 | 18.71 | 18.64 | 18.66 | 18.04 | 300 |
| Dec 08, 2023 | 18.76 | 18.77 | 18.76 | 18.77 | 18.15 | 1,000 |
| Dec 07, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.89 | 300 |
| *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.