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

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

10.08 +0.02 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 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 (%)
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.