Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laurentian Bank of Canada (OP: LRCDF )

20.10 +0.30 (+1.52%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.53 31.53 31.23 31.23 1,073 -0.46(-1.44%)
Apr 29, 2019 31.69 31.69 31.69 31.69 155 +0.94(+3.05%)
Apr 24, 2019 30.75 30.75 30.75 0 -0.17(-0.55%)
Apr 16, 2019 30.92 30.92 30.92 0 +0.00(+0.00%)
Apr 15, 2019 30.92 30.92 30.92 30.92 300 +0.00(+0.00%)
Apr 12, 2019 30.92 30.92 30.92 10 +0.00(+0.00%)
Apr 09, 2019 30.92 30.92 30.92 0 +0.00(+0.00%)
Apr 08, 2019 30.92 30.92 30.92 30.92 100 +0.00(+0.00%)
Apr 05, 2019 30.92 30.92 30.92 30.92 100 -0.13(-0.42%)
Apr 04, 2019 31.05 31.05 31.05 31.05 100 +0.00(+0.00%)
Apr 03, 2019 31.05 31.05 31.05 95 +0.00(+0.00%)
Apr 02, 2019 31.06 31.10 30.82 31.05 3,000 -0.02(-0.06%)
Apr 01, 2019 31.07 31.07 31.07 3 +0.00(+0.00%)
Mar 28, 2019 31.07 31.07 31.07 0 -0.12(-0.39%)
Mar 27, 2019 31.16 31.19 31.16 31.19 700 +0.32(+1.03%)
Mar 26, 2019 30.87 30.87 30.87 30.87 280 +0.67(+2.23%)
Mar 25, 2019 30.15 30.33 30.15 30.20 600 -0.26(-0.86%)
Mar 22, 2019 30.46 30.46 30.46 30.46 1,000 -0.43(-1.39%)
Mar 21, 2019 30.90 30.96 30.89 30.89 3,075 -0.10(-0.32%)
Mar 18, 2019 30.99 30.99 30.99 0 +0.00(+0.00%)
Mar 12, 2019 30.99 30.99 30.99 0 +0.99(+3.31%)
Mar 11, 2019 30.00 30.00 30.00 30.00 309 -0.28(-0.91%)
Mar 06, 2019 30.27 30.27 30.27 0 -0.02(-0.08%)
Mar 05, 2019 30.58 30.58 29.92 30.30 3,590 -0.41(-1.34%)
Mar 04, 2019 30.71 30.71 30.71 30.71 500 -0.28(-0.90%)
Mar 01, 2019 30.48 30.99 30.40 30.99 1,900 +0.49(+1.61%)
Feb 28, 2019 30.94 30.94 30.50 30.50 1,422 -1.49(-4.67%)
Feb 27, 2019 32.15 32.15 31.99 31.99 1,312 -2.61(-7.54%)
Feb 25, 2019 34.60 34.60 34.60 0 -0.05(-0.14%)
Feb 21, 2019 34.65 34.65 34.65 0 +1.55(+4.68%)
Feb 15, 2019 33.10 33.10 33.10 0 +0.38(+1.16%)
Feb 14, 2019 32.45 32.72 32.45 32.72 1,600 -0.19(-0.56%)
Feb 13, 2019 32.90 32.91 32.90 32.91 425 +0.17(+0.50%)
Feb 12, 2019 32.74 32.74 32.74 32.74 1,000 +0.45(+1.39%)
Feb 11, 2019 32.42 32.43 32.29 32.29 1,226 -0.97(-2.92%)
Feb 08, 2019 33.26 33.26 33.26 15 +0.00(+0.00%)
Feb 07, 2019 33.29 33.29 33.26 33.26 402 -0.19(-0.56%)
Feb 06, 2019 33.41 33.45 33.41 33.45 405 +0.35(+1.06%)
Feb 05, 2019 33.10 33.10 33.10 33.10 300 -0.48(-1.43%)
Feb 04, 2019 33.58 33.58 33.58 33.58 1,021 -0.07(-0.21%)
Feb 01, 2019 33.65 33.65 33.65 33.65 100 +0.05(+0.15%)
Jan 31, 2019 33.60 33.60 33.60 42 +0.00(+0.00%)
Jan 30, 2019 33.50 33.60 33.50 33.60 1,504 +0.25(+0.75%)
Jan 29, 2019 33.35 33.35 33.35 33.35 1,000 +0.05(+0.15%)
Jan 25, 2019 33.30 33.30 33.30 0 +0.20(+0.60%)
Jan 22, 2019 33.10 33.10 33.10 0 -0.07(-0.22%)
Jan 16, 2019 33.17 33.17 33.17 0 +0.00(+0.00%)
Jan 15, 2019 33.17 33.17 33.17 50 +0.00(+0.00%)
Jan 11, 2019 33.17 33.17 33.17 0 +0.57(+1.76%)
Jan 10, 2019 32.60 32.60 32.60 9 +0.00(+0.00%)
Jan 09, 2019 32.50 32.60 32.50 32.60 1,350 +1.25(+3.99%)
Jan 08, 2019 31.35 31.35 31.35 1,050 +0.00(+0.00%)
Jan 07, 2019 30.81 31.35 30.80 31.35 2,342 +1.74(+5.86%)
Jan 04, 2019 29.62 29.62 29.60 29.61 800 +1.81(+6.53%)
Jan 03, 2019 27.80 27.80 27.80 1 +0.00(+0.00%)
Jan 02, 2019 27.80 27.80 27.80 27.80 500 +0.17(+0.61%)
Dec 31, 2018 27.85 27.85 27.63 27.63 12,700 -1.27(-4.39%)
Dec 28, 2018 28.89 28.90 28.89 28.90 1,500 +2.06(+7.68%)
Dec 27, 2018 26.84 26.84 26.84 90 +0.00(+0.00%)
Dec 26, 2018 27.00 27.00 26.84 26.84 300 -0.35(-1.28%)
Dec 24, 2018 26.18 27.50 26.18 27.19 2,600 -0.13(-0.48%)
Dec 21, 2018 27.31 27.33 27.31 27.32 12,200 -0.51(-1.85%)
Dec 20, 2018 27.86 27.86 27.83 27.83 350 +0.10(+0.35%)
Dec 19, 2018 27.74 27.74 27.74 27.74 597 -0.28(-1.01%)
Dec 18, 2018 28.22 28.23 28.02 28.02 1,150 +0.28(+1.01%)
Dec 17, 2018 28.40 28.40 27.74 27.74 520 -0.87(-3.06%)
Dec 14, 2018 27.84 29.00 27.60 28.61 2,200 +0.11(+0.40%)
Dec 13, 2018 28.88 28.88 28.50 28.50 464 -0.43(-1.49%)
Dec 12, 2018 29.96 29.97 28.85 28.93 4,822 -0.03(-0.10%)
Dec 11, 2018 28.96 29.05 28.96 28.96 402 -0.22(-0.75%)
Dec 10, 2018 29.22 29.22 29.18 29.18 1,800 -0.76(-2.53%)
Dec 07, 2018 29.94 29.94 29.94 29.94 400 +2.20(+7.93%)
Dec 06, 2018 29.72 29.72 27.60 27.74 4,321 -3.09(-10.01%)
Dec 04, 2018 31.04 31.07 30.82 30.82 1,600 -0.53(-1.68%)
Dec 03, 2018 31.35 31.35 31.35 31.35 100 +0.03(+0.09%)
Nov 30, 2018 30.84 31.33 30.84 31.32 2,600 +0.33(+1.07%)
Nov 29, 2018 30.99 30.99 30.99 70 +0.00(+0.00%)
Nov 28, 2018 30.99 30.99 30.99 30 +0.00(+0.00%)
Nov 27, 2018 30.85 31.24 30.85 30.99 909 -0.90(-2.83%)
Nov 23, 2018 31.89 31.89 31.89 0 +0.00(+0.00%)
Nov 21, 2018 31.89 31.89 31.89 0 +0.34(+1.07%)
Nov 20, 2018 31.54 31.55 31.54 31.55 500 -0.65(-2.01%)
Nov 19, 2018 32.20 32.20 32.20 32.20 200 +0.00(+0.00%)
Nov 15, 2018 32.20 32.20 32.20 0 +0.46(+1.46%)
Nov 13, 2018 31.74 31.74 31.74 0 +0.09(+0.27%)
Nov 12, 2018 31.65 31.65 31.65 31.65 140 +0.19(+0.60%)
Nov 09, 2018 32.03 32.03 31.46 31.46 1,700 -0.74(-2.30%)
Nov 07, 2018 32.20 32.20 32.20 0 -0.10(-0.31%)
Nov 06, 2018 32.46 32.46 32.28 32.30 1,329 -0.20(-0.62%)
Nov 05, 2018 32.50 32.50 32.50 32.50 255 +0.64(+2.02%)
Nov 02, 2018 31.86 31.86 31.86 25 +0.00(+0.00%)
Nov 01, 2018 31.86 31.86 31.86 36 +0.00(+0.00%)
Oct 31, 2018 31.86 31.86 31.86 31.86 209 -0.02(-0.07%)
Oct 30, 2018 31.87 31.88 31.87 31.88 1,350 +0.38(+1.21%)
Oct 26, 2018 31.50 31.50 31.50 0 +0.00(+0.00%)
Oct 25, 2018 31.50 31.50 31.50 31.50 190 +0.21(+0.68%)
Oct 24, 2018 32.00 32.00 31.29 31.29 1,065 -0.59(-1.86%)
Oct 23, 2018 31.37 31.88 31.37 31.88 379 +0.06(+0.19%)
Oct 18, 2018 31.82 31.82 31.82 0 -0.09(-0.27%)
Oct 17, 2018 31.91 31.91 31.91 31.91 120 +0.51(+1.61%)
Oct 16, 2018 31.40 31.40 31.40 36 +0.00(+0.00%)
Oct 12, 2018 31.40 31.40 31.40 0 +0.00(+0.00%)
Oct 11, 2018 31.50 31.50 31.29 31.40 1,410 -0.50(-1.57%)
Oct 10, 2018 32.09 32.09 31.90 31.90 853 -0.37(-1.13%)
Oct 09, 2018 32.31 32.31 32.16 32.27 1,600 -0.21(-0.66%)
Oct 05, 2018 32.48 32.48 32.48 0 -0.30(-0.92%)
Oct 04, 2018 32.62 32.78 32.62 32.78 698 -0.40(-1.21%)
Oct 03, 2018 33.12 33.18 33.08 33.18 2,000 -0.00(-0.01%)
Oct 02, 2018 33.37 33.37 33.16 33.18 2,610 +0.18(+0.56%)
Sep 28, 2018 33.00 33.00 33.00 0 -0.48(-1.45%)
Sep 27, 2018 33.48 33.48 33.48 33.48 161 -0.09(-0.26%)
Sep 26, 2018 33.57 33.57 33.57 33.57 200 +0.07(+0.21%)
Sep 25, 2018 33.50 33.52 33.50 33.50 4,020 -0.18(-0.52%)
Sep 24, 2018 33.96 33.99 33.68 33.68 3,007 -0.52(-1.53%)
Sep 21, 2018 34.24 34.24 34.20 34.20 1,000 -0.38(-1.10%)
Sep 20, 2018 34.54 34.58 34.39 34.58 1,405 +0.32(+0.93%)
Sep 19, 2018 34.01 34.71 34.01 34.26 3,165 +0.69(+2.04%)
Sep 18, 2018 33.45 33.58 33.40 33.58 784 +0.74(+2.25%)
Sep 17, 2018 32.84 32.84 32.84 20 +0.00(+0.00%)
Sep 12, 2018 32.84 32.84 32.84 0 +0.58(+1.79%)
Sep 07, 2018 32.26 32.26 32.26 0 -0.71(-2.15%)
Sep 06, 2018 32.97 32.97 32.97 32.97 350 +0.07(+0.20%)
Sep 05, 2018 32.75 32.91 32.75 32.90 600 -0.10(-0.29%)
Sep 04, 2018 34.05 34.05 33.00 33.00 1,630 -2.80(-7.82%)
Aug 31, 2018 35.80 35.80 35.80 0 -0.45(-1.24%)
Aug 30, 2018 36.25 36.25 36.25 36.25 166 +0.00(+0.00%)
Aug 28, 2018 36.25 36.25 36.25 0 -0.06(-0.17%)
Aug 23, 2018 36.31 36.31 36.31 0 +0.00(+0.00%)
Aug 22, 2018 36.31 36.31 36.31 33 +0.00(+0.00%)
Aug 17, 2018 36.31 36.31 36.31 0 +1.17(+3.34%)
Aug 15, 2018 35.14 35.14 35.14 0 -1.44(-3.94%)
Aug 08, 2018 36.58 36.58 36.58 0 +0.03(+0.08%)
Aug 06, 2018 36.55 36.55 36.55 0 +0.00(+0.00%)
Aug 03, 2018 36.61 36.63 36.55 36.55 2,200 +0.01(+0.04%)
Aug 02, 2018 36.54 36.54 36.54 3 +0.00(+0.00%)
Aug 01, 2018 36.52 36.54 36.52 36.54 1,000 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 26, 2018 34.91 34.91 34.91 0 +0.43(+1.26%)
Jul 19, 2018 34.48 34.48 34.48 0 -0.52(-1.49%)
Jul 10, 2018 35.00 35.00 35.00 7 +0.48(+1.38%)
Jul 06, 2018 34.52 34.52 34.52 7 +0.10(+0.28%)
Jul 05, 2018 34.43 34.43 34.43 34.43 1,000 +0.55(+1.63%)
Jun 26, 2018 33.87 33.87 33.87 0 -0.28(-0.81%)
Jun 25, 2018 34.12 34.15 34.12 34.15 1,000 +0.02(+0.06%)
Jun 21, 2018 34.13 34.13 34.13 6,973 +0.06(+0.17%)
Jun 19, 2018 34.07 34.07 34.07 35 -0.02(-0.05%)
Jun 18, 2018 34.10 34.10 34.09 34.09 1,000 +0.06(+0.18%)
Jun 15, 2018 34.00 34.02 34.00 34.02 7,140 -0.62(-1.78%)
Jun 14, 2018 34.64 34.64 34.64 34.64 4,500 -0.03(-0.08%)
Jun 12, 2018 34.67 34.67 34.67 0 -0.60(-1.70%)
Jun 11, 2018 34.77 35.27 34.71 35.27 1,624 +0.50(+1.44%)
Jun 08, 2018 35.08 35.08 34.77 34.77 215 -0.28(-0.79%)
Jun 07, 2018 35.05 35.05 35.05 35.05 124 +0.00(+0.01%)
Jun 06, 2018 35.06 35.06 35.04 35.04 1,792 +0.19(+0.56%)
Jun 05, 2018 34.84 34.85 34.84 34.85 225 -0.14(-0.41%)
Jun 04, 2018 35.10 35.11 34.92 34.99 1,821 -1.09(-3.02%)
Jun 01, 2018 35.55 36.76 35.55 36.08 4,035 +1.25(+3.59%)
May 31, 2018 34.78 34.83 34.78 34.83 3,776 -3.92(-10.12%)
May 17, 2018 38.76 38.76 38.76 24 +0.16(+0.42%)
May 14, 2018 38.59 38.59 38.59 0 +0.67(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.