Skip to main content

Canadian Life Split 2012 Pref Sh (TSX: LFE-PR-B )

10.10 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.19 10.22 10.19 10.20 28,500 +0.00(+0.00%)
May 30, 2013 10.18 10.20 10.18 10.20 58,400 +0.04(+0.39%)
May 29, 2013 10.16 10.18 10.08 10.16 32,430 -0.07(-0.68%)
May 28, 2013 10.23 10.23 10.21 10.23 19,000 +0.01(+0.10%)
May 27, 2013 10.21 10.22 10.21 10.22 5,889 +0.02(+0.20%)
May 24, 2013 10.23 10.24 10.17 10.20 2,675 -0.02(-0.20%)
May 23, 2013 10.24 10.24 10.17 10.22 19,975 -0.02(-0.20%)
May 22, 2013 10.23 10.25 10.23 10.24 87,454 +0.02(+0.20%)
May 21, 2013 10.20 10.24 10.20 10.22 112,150 +0.02(+0.20%)
May 17, 2013 10.20 10.20 10.20 0 +0.00(+0.00%)
May 16, 2013 10.19 10.20 10.17 10.20 16,600 +0.03(+0.29%)
May 15, 2013 10.18 10.20 10.17 10.17 26,862 +0.02(+0.20%)
May 13, 2013 10.15 10.15 10.15 10.15 500 -0.04(-0.39%)
May 10, 2013 10.16 10.19 10.15 10.19 23,052 +0.03(+0.30%)
May 09, 2013 10.17 10.17 10.16 10.16 6,850 -0.03(-0.29%)
May 08, 2013 10.19 10.20 10.15 10.19 134,530 +0.02(+0.20%)
May 07, 2013 10.16 10.18 10.16 10.17 116,125 +0.02(+0.20%)
May 06, 2013 10.12 10.16 10.10 10.15 429,205 +0.03(+0.30%)
May 03, 2013 10.15 10.15 10.12 10.12 7,000 +0.01(+0.10%)
May 02, 2013 10.11 10.11 10.11 10.11 2,000 -0.01(-0.10%)
May 01, 2013 10.12 10.12 10.12 10.12 1,000 +0.00(+0.00%)
Apr 30, 2013 10.10 10.12 10.06 10.12 17,840 +0.02(+0.20%)
Apr 29, 2013 10.04 10.10 10.04 10.10 32,700 +0.04(+0.40%)
Apr 26, 2013 10.05 10.06 10.06 10.06 10,775 -0.02(-0.20%)
Apr 25, 2013 10.08 10.08 10.06 10.08 3,150 +0.00(+0.00%)
Apr 24, 2013 10.05 10.08 10.03 10.08 9,639 -0.01(-0.10%)
Apr 23, 2013 10.06 10.09 10.06 10.09 24,245 +0.03(+0.30%)
Apr 22, 2013 10.05 10.06 10.04 10.06 20,200 +0.04(+0.40%)
Apr 19, 2013 10.02 10.02 10.02 10.02 2,370 +0.01(+0.10%)
Apr 18, 2013 10.01 10.01 10.01 0 +0.00(+0.00%)
Apr 17, 2013 10.02 10.02 10.01 10.01 10,000 -0.04(-0.40%)
Apr 16, 2013 10.07 10.07 10.02 10.05 22,650 +0.04(+0.40%)
Apr 15, 2013 10.05 10.05 10.01 10.01 23,185 -0.02(-0.20%)
Apr 12, 2013 10.08 10.09 10.03 10.03 7,580 -0.06(-0.59%)
Apr 11, 2013 10.07 10.09 10.07 10.09 6,950 +0.06(+0.60%)
Apr 10, 2013 10.03 10.06 10.03 10.03 15,892 -0.01(-0.10%)
Apr 09, 2013 9.980 10.04 9.950 10.04 32,300 +0.13(+1.31%)
Apr 08, 2013 9.970 9.970 9.880 9.910 15,875 -0.06(-0.60%)
Apr 05, 2013 9.920 9.970 9.920 9.970 11,600 +0.05(+0.50%)
Apr 04, 2013 9.930 9.950 9.920 9.920 7,257 -0.01(-0.10%)
Apr 03, 2013 9.980 9.980 9.920 9.930 45,550 -0.04(-0.40%)
Apr 02, 2013 9.930 9.970 9.920 9.970 47,750 +0.03(+0.30%)
Apr 01, 2013 9.960 9.960 9.910 9.940 58,800 -0.05(-0.50%)
Mar 28, 2013 9.990 9.990 9.990 0 +0.02(+0.20%)
Mar 27, 2013 9.980 9.980 9.880 9.970 211,940 +0.03(+0.30%)
Mar 26, 2013 9.950 9.970 9.940 9.940 187,900 -0.08(-0.80%)
Mar 25, 2013 10.00 10.02 9.990 10.02 201,500 +0.02(+0.20%)
Mar 22, 2013 10.04 10.04 9.990 10.00 130,907 -0.03(-0.30%)
Mar 21, 2013 10.01 10.03 10.00 10.03 34,350 -0.01(-0.10%)
Mar 20, 2013 10.04 10.05 10.01 10.04 35,750 +0.04(+0.40%)
Mar 19, 2013 10.07 10.09 10.00 10.00 54,790 +0.00(+0.00%)
Mar 18, 2013 10.10 10.10 10.00 10.00 63,550 -0.10(-0.99%)
Mar 15, 2013 10.12 10.12 10.07 10.10 40,500 -0.04(-0.39%)
Mar 14, 2013 10.12 10.17 10.12 10.14 32,800 +0.01(+0.10%)
Mar 13, 2013 10.13 10.14 10.10 10.13 25,600 +0.00(+0.00%)
Mar 12, 2013 10.12 10.13 10.12 10.13 31,500 +0.01(+0.10%)
Mar 11, 2013 10.10 10.13 10.10 10.12 9,500 +0.05(+0.50%)
Mar 08, 2013 10.10 10.12 10.07 10.07 20,612 -0.03(-0.30%)
Mar 07, 2013 10.03 10.10 10.03 10.10 37,900 +0.02(+0.20%)
Mar 06, 2013 10.04 10.08 10.02 10.08 30,150 +0.05(+0.50%)
Mar 05, 2013 10.01 10.03 10.01 10.03 47,935 +0.02(+0.20%)
Mar 04, 2013 10.00 10.01 10.00 10.01 66,567 +0.01(+0.10%)
Mar 01, 2013 10.02 10.02 9.990 10.00 54,450 -0.03(-0.30%)
Feb 28, 2013 10.07 10.05 9.980 10.03 55,389 -0.04(-0.40%)
Feb 27, 2013 10.10 10.10 10.03 10.07 39,770 -0.02(-0.20%)
Feb 26, 2013 10.10 10.10 10.06 10.09 18,075 +0.01(+0.10%)
Feb 22, 2013 10.00 10.08 10.00 10.08 19,750 +0.10(+1.00%)
Feb 21, 2013 9.970 10.00 9.930 9.980 69,917 +0.00(+0.00%)
Feb 20, 2013 9.990 9.990 9.980 9.980 10,000 -0.02(-0.20%)
Feb 19, 2013 10.03 10.03 9.990 10.00 36,900 -0.02(-0.20%)
Feb 15, 2013 10.02 10.02 10.02 0 +0.00(+0.00%)
Feb 14, 2013 10.02 10.04 10.02 10.02 15,853 +0.00(+0.00%)
Feb 13, 2013 10.04 10.05 10.02 10.02 29,600 -0.01(-0.10%)
Feb 12, 2013 10.06 10.06 10.02 10.03 50,473 -0.02(-0.20%)
Feb 11, 2013 10.05 10.07 10.05 10.05 96,701 +0.00(+0.00%)
Feb 08, 2013 10.05 10.06 10.04 10.05 60,657 +0.01(+0.10%)
Feb 07, 2013 10.04 10.04 10.03 10.04 87,635 +0.00(+0.00%)
Feb 06, 2013 10.05 10.05 10.02 10.04 42,000 +0.03(+0.30%)
Feb 04, 2013 10.02 10.03 10.01 10.01 23,700 +0.02(+0.20%)
Feb 01, 2013 9.990 10.03 9.980 9.990 58,712 -0.02(-0.20%)
Jan 31, 2013 10.01 10.02 9.960 10.01 38,900 -0.02(-0.20%)
Jan 30, 2013 10.06 10.08 10.03 10.03 59,030 -0.03(-0.30%)
Jan 29, 2013 10.09 10.09 10.03 10.06 61,940 -0.07(-0.69%)
Jan 28, 2013 10.09 10.13 10.07 10.13 33,415 +0.02(+0.20%)
Jan 25, 2013 10.14 10.15 10.06 10.11 23,725 +0.02(+0.20%)
Jan 24, 2013 10.09 10.10 10.08 10.09 49,000 +0.02(+0.20%)
Jan 23, 2013 10.06 10.07 10.06 10.07 23,060 -0.05(-0.49%)
Jan 22, 2013 10.11 10.13 10.06 10.12 43,890 -0.03(-0.30%)
Jan 21, 2013 10.10 10.15 10.06 10.15 26,200 +0.04(+0.40%)
Jan 18, 2013 10.06 10.13 10.06 10.11 61,200 +0.06(+0.60%)
Jan 17, 2013 10.03 10.13 10.03 10.05 47,400 +0.00(+0.00%)
Jan 16, 2013 10.00 10.05 10.00 10.05 38,400 +0.03(+0.30%)
Jan 15, 2013 10.00 10.02 9.960 10.02 47,350 -0.01(-0.10%)
Jan 14, 2013 10.02 10.03 10.00 10.03 14,900 +0.01(+0.10%)
Jan 11, 2013 10.05 10.05 10.00 10.02 6,350 -0.03(-0.30%)
Jan 10, 2013 10.00 10.05 9.970 10.05 5,202 +0.04(+0.40%)
Jan 09, 2013 10.02 10.03 10.01 10.01 3,660 +0.00(+0.00%)
Jan 08, 2013 10.00 10.01 10.00 10.01 2,500 +0.04(+0.40%)
Jan 07, 2013 10.02 10.02 9.970 9.970 1,800 -0.05(-0.50%)
Jan 04, 2013 9.980 10.02 9.980 10.02 14,150 +0.05(+0.50%)
Jan 03, 2013 9.970 9.970 9.960 9.970 6,500 -0.01(-0.10%)
Jan 02, 2013 9.960 9.980 9.960 9.980 2,800 -0.01(-0.10%)
Dec 31, 2012 9.990 9.990 9.990 0 +0.00(+0.00%)
Dec 28, 2012 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Dec 27, 2012 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Dec 24, 2012 9.990 9.990 9.990 0 +0.05(+0.50%)
Dec 21, 2012 10.00 10.00 9.940 9.940 4,000 -0.02(-0.20%)
Dec 20, 2012 9.980 9.980 9.960 9.960 15,700 +0.00(+0.00%)
Dec 19, 2012 9.890 9.960 9.890 9.960 32,600 +0.02(+0.20%)
Dec 18, 2012 9.920 9.940 9.920 9.940 4,320 +0.04(+0.40%)
Dec 17, 2012 9.950 9.960 9.900 9.900 6,680 -0.06(-0.60%)
Dec 14, 2012 9.930 9.960 9.930 9.960 2,350 +0.01(+0.10%)
Dec 13, 2012 9.920 9.950 9.920 9.950 12,700 +0.01(+0.10%)
Dec 12, 2012 9.920 9.970 9.900 9.940 17,200 -0.03(-0.30%)
Dec 11, 2012 9.960 9.970 9.940 9.970 5,800 -0.03(-0.30%)
Dec 10, 2012 9.900 10.00 9.900 10.00 4,202 +0.07(+0.70%)
Dec 07, 2012 9.930 9.930 9.930 9.930 950 -0.03(-0.30%)
Dec 06, 2012 9.960 9.960 9.960 9.960 1,000 +0.00(+0.00%)
Dec 05, 2012 9.980 10.00 9.960 9.960 15,512 -0.02(-0.20%)
Dec 04, 2012 9.990 9.990 9.950 9.980 12,625 -0.01(-0.10%)
Nov 30, 2012 10.03 10.05 9.990 9.990 13,700 -0.06(-0.60%)
Nov 29, 2012 10.00 10.05 10.00 10.05 22,100 +0.12(+1.21%)
Nov 28, 2012 10.00 10.02 9.920 9.930 10,160 -0.13(-1.29%)
Nov 27, 2012 10.00 10.06 10.00 10.06 4,900 +0.11(+1.11%)
Nov 26, 2012 10.01 10.05 9.950 9.950 5,750 -0.15(-1.49%)
Nov 24, 2012 10.02 10.10 10.02 10.10 9,400 +0.00(+0.00%)
Nov 23, 2012 10.02 10.10 10.02 10.10 9,400 +0.10(+1.00%)
Nov 22, 2012 10.00 10.00 10.00 10.00 1,800 -0.02(-0.20%)
Nov 21, 2012 9.920 10.02 9.920 10.02 10,600 +0.08(+0.80%)
Nov 20, 2012 9.840 9.950 9.840 9.940 12,800 +0.08(+0.81%)
Nov 19, 2012 9.970 9.970 9.830 9.860 14,445 +0.01(+0.10%)
Nov 16, 2012 9.890 9.890 9.830 9.850 2,600 -0.04(-0.40%)
Nov 15, 2012 9.820 9.890 9.820 9.890 8,629 +0.06(+0.61%)
Nov 14, 2012 9.830 9.830 9.830 9.830 2,000 -0.07(-0.71%)
Nov 13, 2012 9.830 9.900 9.820 9.900 4,700 +0.07(+0.71%)
Nov 12, 2012 9.830 9.920 9.830 9.830 6,000 -0.07(-0.71%)
Nov 09, 2012 9.830 9.900 9.810 9.900 12,702 +0.03(+0.30%)
Nov 08, 2012 9.900 9.930 9.860 9.870 10,900 +0.05(+0.51%)
Nov 07, 2012 9.890 9.900 9.820 9.820 14,545 +0.02(+0.20%)
Nov 06, 2012 9.850 9.850 9.800 9.800 1,500 -0.06(-0.61%)
Nov 05, 2012 9.810 9.860 9.800 9.860 19,900 +0.00(+0.00%)
Nov 02, 2012 9.840 9.860 9.840 9.860 10,650 +0.06(+0.61%)
Nov 01, 2012 9.850 9.850 9.800 9.800 13,300 +0.02(+0.20%)
Oct 31, 2012 9.770 9.820 9.740 9.780 19,400 -0.10(-1.01%)
Oct 30, 2012 9.850 9.880 9.850 9.880 6,700 +0.02(+0.20%)
Oct 29, 2012 9.800 9.860 9.710 9.860 2,400 +0.00(+0.00%)
Oct 26, 2012 9.860 9.930 9.830 9.860 8,400 +0.01(+0.10%)
Oct 25, 2012 9.850 9.850 9.850 9.850 2,000 +0.00(+0.00%)
Oct 24, 2012 9.820 9.850 9.730 9.850 18,607 +0.03(+0.31%)
Oct 23, 2012 9.760 9.830 9.660 9.820 12,475 +0.00(+0.00%)
Oct 19, 2012 9.820 9.820 9.820 9.820 2,349 +0.03(+0.31%)
Oct 18, 2012 9.800 9.830 9.780 9.790 11,160 -0.01(-0.10%)
Oct 17, 2012 9.790 9.820 9.760 9.800 20,342 -0.03(-0.31%)
Oct 16, 2012 9.830 9.840 9.750 9.830 14,900 +0.02(+0.20%)
Oct 15, 2012 9.820 9.880 9.810 9.810 4,775 -0.04(-0.41%)
Oct 12, 2012 9.890 9.890 9.850 9.850 3,102 -0.03(-0.30%)
Oct 11, 2012 9.890 9.890 9.880 9.880 1,769 +0.03(+0.30%)
Oct 10, 2012 9.830 9.850 9.810 9.850 2,531 +0.02(+0.20%)
Oct 09, 2012 9.800 9.940 9.800 9.830 24,274 -0.01(-0.10%)
Oct 05, 2012 9.840 9.840 9.840 0 +0.04(+0.41%)
Oct 04, 2012 9.730 9.800 9.730 9.800 9,800 +0.09(+0.93%)
Oct 03, 2012 9.730 9.730 9.710 9.710 6,882 -0.04(-0.41%)
Oct 02, 2012 9.750 9.750 9.710 9.750 2,184 +0.04(+0.41%)
Oct 01, 2012 9.780 9.810 9.710 9.710 7,474 +0.02(+0.21%)
Sep 28, 2012 9.780 9.790 9.690 9.690 4,750 +0.02(+0.21%)
Sep 27, 2012 9.800 9.800 9.670 9.670 7,300 -0.04(-0.41%)
Sep 26, 2012 9.710 9.810 9.710 9.710 11,500 -0.14(-1.42%)
Sep 25, 2012 9.830 9.850 9.830 9.850 4,860 +0.03(+0.31%)
Sep 24, 2012 9.770 9.820 9.750 9.820 16,650 +0.02(+0.20%)
Sep 21, 2012 9.800 9.830 9.770 9.800 13,700 +0.00(+0.00%)
Sep 20, 2012 9.800 9.840 9.770 9.800 6,783 -0.05(-0.51%)
Sep 19, 2012 9.860 9.900 9.800 9.850 13,400 -0.01(-0.10%)
Sep 18, 2012 9.860 9.860 9.860 9.860 700 +0.07(+0.72%)
Sep 17, 2012 9.850 9.900 9.790 9.790 8,200 -0.11(-1.11%)
Sep 14, 2012 9.750 9.900 9.730 9.900 60,150 +0.15(+1.54%)
Sep 13, 2012 9.830 9.850 9.700 9.750 24,332 +0.04(+0.41%)
Sep 12, 2012 9.710 9.810 9.710 9.710 14,800 +0.00(+0.00%)
Sep 11, 2012 9.810 9.860 9.710 9.710 9,900 -0.09(-0.92%)
Sep 10, 2012 9.800 9.800 9.800 2 +0.00(+0.00%)
Sep 07, 2012 9.750 9.850 9.750 9.800 22,620 +0.01(+0.10%)
Sep 06, 2012 9.750 9.800 9.750 9.790 16,350 +0.04(+0.41%)
Sep 05, 2012 9.630 9.800 9.630 9.750 48,860 +0.13(+1.35%)
Sep 04, 2012 9.650 9.660 9.610 9.620 3,400 -0.08(-0.82%)
Aug 31, 2012 9.700 9.700 9.700 0 +0.07(+0.73%)
Aug 30, 2012 9.630 9.650 9.630 9.630 4,000 +0.01(+0.10%)
Aug 29, 2012 9.700 9.700 9.620 9.620 45,550 -0.12(-1.23%)
Aug 27, 2012 9.650 9.740 9.650 9.740 13,200 +0.10(+1.04%)
Aug 24, 2012 9.640 9.640 9.620 9.640 4,100 +0.00(+0.00%)
Aug 23, 2012 9.800 9.800 9.640 9.640 4,230 -0.16(-1.63%)
Aug 22, 2012 9.580 9.800 9.580 9.800 16,800 +0.10(+1.03%)
Aug 21, 2012 9.700 9.700 9.700 9.700 10,100 +0.05(+0.52%)
Aug 20, 2012 9.660 9.750 9.650 9.650 18,594 +0.10(+1.05%)
Aug 17, 2012 9.500 9.640 9.500 9.550 20,528 +0.11(+1.17%)
Aug 16, 2012 9.560 9.580 9.430 9.440 8,700 -0.16(-1.67%)
Aug 15, 2012 9.530 9.600 9.450 9.600 24,794 +0.05(+0.52%)
Aug 14, 2012 9.470 9.550 9.470 9.550 21,665 +0.19(+2.03%)
Aug 13, 2012 9.360 9.360 9.360 9.360 2,561 +0.06(+0.65%)
Aug 11, 2012 9.300 9.300 9.280 9.300 5,134 +0.00(+0.00%)
Aug 10, 2012 9.300 9.300 9.280 9.300 5,134 -0.10(-1.06%)
Aug 09, 2012 9.400 9.400 9.400 9.400 1,200 +0.00(+0.00%)
Aug 08, 2012 9.390 9.400 9.330 9.400 16,975 +0.03(+0.32%)
Aug 07, 2012 9.410 9.500 9.370 9.370 32,800 -0.12(-1.26%)
Aug 03, 2012 9.490 9.490 9.490 0 +0.14(+1.50%)
Aug 02, 2012 9.300 9.350 9.300 9.350 1,409 +0.08(+0.86%)
Aug 01, 2012 9.270 9.270 9.270 9.270 200 -0.13(-1.38%)
Jul 31, 2012 9.400 9.400 9.370 9.400 7,000 +0.15(+1.62%)
Jul 30, 2012 9.330 9.350 9.220 9.250 58,300 -0.09(-0.96%)
Jul 27, 2012 9.200 9.340 9.200 9.340 9,500 +0.14(+1.52%)
Jul 26, 2012 9.330 9.330 9.200 9.200 25,572 -0.17(-1.81%)
Jul 25, 2012 9.270 9.370 9.270 9.370 6,025 +0.08(+0.86%)
Jul 24, 2012 9.340 9.400 9.290 9.290 15,700 -0.05(-0.54%)
Jul 23, 2012 9.250 9.340 9.250 9.340 4,500 +0.09(+0.97%)
Jul 20, 2012 9.250 9.320 9.200 9.250 7,720 +0.03(+0.33%)
Jul 19, 2012 9.260 9.260 9.220 9.220 8,770 -0.04(-0.43%)
Jul 18, 2012 9.250 9.260 9.250 9.260 6,725 -0.04(-0.43%)
Jul 17, 2012 9.300 9.300 9.300 0 +0.00(+0.00%)
Jul 16, 2012 9.290 9.300 9.250 9.300 9,877 +0.06(+0.65%)
Jul 13, 2012 9.250 9.290 9.180 9.240 24,270 +0.01(+0.11%)
Jul 12, 2012 9.230 9.230 9.230 0 +0.00(+0.00%)
Jul 11, 2012 9.420 9.420 9.200 9.230 41,800 -0.19(-2.02%)
Jul 10, 2012 9.500 9.500 9.400 9.420 28,253 -0.05(-0.53%)
Jul 09, 2012 9.600 9.600 9.430 9.470 29,558 -0.13(-1.35%)
Jul 06, 2012 9.600 9.600 9.600 9.600 2,000 +0.00(+0.00%)
Jul 05, 2012 9.630 9.690 9.600 9.600 6,500 -0.02(-0.21%)
Jul 04, 2012 9.670 9.690 9.620 9.620 11,892 -0.11(-1.13%)
Jul 03, 2012 9.650 9.730 9.600 9.730 5,100 +0.17(+1.78%)
Jun 29, 2012 9.560 9.560 9.560 0 +0.06(+0.63%)
Jun 28, 2012 9.570 9.570 9.450 9.500 13,700 -0.02(-0.21%)
Jun 27, 2012 9.760 9.760 9.520 9.520 5,500 -0.28(-2.86%)
Jun 26, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
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.