Skip to main content

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

10.04 -0.05 (-0.50%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.32 10.32 10.32 10.32 2,000 +0.02(+0.19%)
May 30, 2017 10.30 10.30 10.30 10.30 200 +0.04(+0.39%)
May 29, 2017 10.30 10.31 10.26 10.26 11,050 -0.07(-0.68%)
May 26, 2017 10.32 10.34 10.32 10.33 1,800 +0.03(+0.29%)
May 25, 2017 10.30 10.30 10.30 10.30 900 +0.00(+0.00%)
May 24, 2017 10.30 10.30 10.30 10.30 2,100 -0.02(-0.19%)
May 23, 2017 10.30 10.32 10.30 10.32 1,600 +0.02(+0.19%)
May 19, 2017 10.30 10.30 10.28 10.30 2,700 +0.00(+0.00%)
May 18, 2017 10.32 10.32 10.30 10.30 5,150 +0.00(+0.00%)
May 17, 2017 10.33 10.35 10.26 10.30 5,600 -0.07(-0.68%)
May 16, 2017 10.30 10.37 10.30 10.37 13,100 +0.07(+0.68%)
May 15, 2017 10.30 10.30 10.28 10.30 6,800 +0.00(+0.00%)
May 12, 2017 10.30 10.30 10.30 10.30 600 -0.01(-0.10%)
May 11, 2017 10.34 10.34 10.29 10.31 14,100 +0.02(+0.19%)
May 10, 2017 10.31 10.31 10.26 10.29 14,106 -0.03(-0.29%)
May 09, 2017 10.35 10.35 10.31 10.32 4,407 -0.03(-0.29%)
May 08, 2017 10.32 10.35 10.31 10.35 31,700 +0.03(+0.29%)
May 05, 2017 10.34 10.35 10.32 10.32 8,700 -0.02(-0.19%)
May 04, 2017 10.34 10.34 10.34 10.34 100 +0.00(+0.00%)
May 03, 2017 10.38 10.38 10.34 10.34 1,105 +0.04(+0.39%)
May 02, 2017 10.30 10.31 10.30 10.30 2,241 +0.04(+0.39%)
May 01, 2017 10.40 10.45 10.20 10.26 178,900 -0.15(-1.44%)
Apr 28, 2017 10.40 10.41 10.40 10.41 1,500 -0.07(-0.67%)
Apr 25, 2017 10.48 10.48 10.48 0 +0.04(+0.38%)
Apr 24, 2017 10.43 10.44 10.43 10.44 3,900 -0.01(-0.10%)
Apr 21, 2017 10.41 10.45 10.41 10.45 5,290 +0.07(+0.67%)
Apr 20, 2017 10.37 10.38 10.37 10.38 8,990 +0.01(+0.10%)
Apr 19, 2017 10.36 10.37 10.36 10.37 2,700 +0.00(+0.00%)
Apr 18, 2017 10.37 10.37 10.36 10.37 5,400 +0.00(+0.00%)
Apr 17, 2017 10.37 10.37 10.36 10.37 4,000 +0.01(+0.10%)
Apr 13, 2017 10.36 10.37 10.35 10.36 4,681 -0.02(-0.19%)
Apr 12, 2017 10.38 10.38 10.38 10.38 410 +0.02(+0.19%)
Apr 11, 2017 10.38 10.39 10.36 10.36 3,340 +0.00(+0.00%)
Apr 10, 2017 10.37 10.38 10.36 10.36 16,828 -0.03(-0.29%)
Apr 07, 2017 10.39 10.39 10.36 10.39 17,000 +0.01(+0.10%)
Apr 06, 2017 10.40 10.40 10.38 10.38 8,600 +0.00(+0.00%)
Apr 05, 2017 10.38 10.38 10.38 10.38 1,600 +0.00(+0.00%)
Apr 04, 2017 10.39 10.40 10.38 10.38 6,015 -0.02(-0.19%)
Apr 03, 2017 10.40 10.40 10.38 10.40 8,955 +0.03(+0.29%)
Mar 31, 2017 10.37 10.37 10.37 10.37 1,000 -0.03(-0.29%)
Mar 30, 2017 10.38 10.40 10.38 10.40 2,750 +0.03(+0.29%)
Mar 29, 2017 10.38 10.40 10.36 10.37 14,100 -0.02(-0.19%)
Mar 28, 2017 10.38 10.41 10.37 10.39 3,800 -0.02(-0.19%)
Mar 27, 2017 10.40 10.41 10.38 10.41 8,602 +0.01(+0.10%)
Mar 24, 2017 10.39 10.40 10.39 10.40 3,600 +0.02(+0.19%)
Mar 23, 2017 10.38 10.38 10.38 10.38 100 +0.00(+0.00%)
Mar 22, 2017 10.40 10.40 10.38 10.38 3,600 -0.01(-0.10%)
Mar 21, 2017 10.39 10.39 10.37 10.39 13,975 +0.01(+0.10%)
Mar 20, 2017 10.38 10.40 10.38 10.38 7,400 -0.01(-0.10%)
Mar 16, 2017 10.39 10.39 10.39 0 +0.00(+0.00%)
Mar 15, 2017 10.39 10.39 10.38 10.39 9,085 +0.01(+0.10%)
Mar 14, 2017 10.41 10.41 10.38 10.38 10,900 -0.02(-0.19%)
Mar 13, 2017 10.40 10.40 10.40 10.40 2,770 +0.00(+0.00%)
Mar 10, 2017 10.40 10.40 10.38 10.40 4,428 +0.00(+0.00%)
Mar 09, 2017 10.38 10.40 10.38 10.40 3,600 +0.00(+0.00%)
Mar 08, 2017 10.38 10.40 10.38 10.40 4,400 +0.03(+0.29%)
Mar 07, 2017 10.40 10.40 10.37 10.37 3,050 -0.02(-0.19%)
Mar 06, 2017 10.39 10.39 10.39 10.39 500 +0.01(+0.10%)
Mar 03, 2017 10.40 10.40 10.38 10.38 1,000 -0.02(-0.19%)
Mar 02, 2017 10.40 10.40 10.40 10.40 5,400 +0.01(+0.10%)
Mar 01, 2017 10.38 10.39 10.38 10.39 4,570 +0.01(+0.10%)
Feb 28, 2017 10.35 10.38 10.33 10.38 8,100 +0.00(+0.00%)
Feb 27, 2017 10.35 10.38 10.35 10.38 1,900 +0.05(+0.48%)
Feb 24, 2017 10.33 10.34 10.33 10.33 4,200 -0.05(-0.48%)
Feb 23, 2017 10.30 10.38 10.30 10.38 62,800 +0.02(+0.19%)
Feb 22, 2017 10.37 10.39 10.36 10.36 4,000 -0.01(-0.10%)
Feb 21, 2017 10.41 10.41 10.36 10.37 20,133 -0.02(-0.19%)
Feb 17, 2017 10.39 10.39 10.39 0 -0.01(-0.10%)
Feb 16, 2017 10.37 10.40 10.37 10.40 1,400 +0.00(+0.00%)
Feb 15, 2017 10.39 10.40 10.37 10.40 5,150 +0.06(+0.58%)
Feb 14, 2017 10.38 10.38 10.34 10.34 13,100 -0.04(-0.39%)
Feb 13, 2017 10.37 10.40 10.37 10.38 6,000 -0.01(-0.10%)
Feb 10, 2017 10.39 10.39 10.39 10.39 2,028 +0.00(+0.00%)
Feb 09, 2017 10.38 10.40 10.38 10.39 4,937 +0.00(+0.00%)
Feb 08, 2017 10.38 10.39 10.38 10.39 3,555 +0.04(+0.39%)
Feb 07, 2017 10.35 10.35 10.35 10.35 2,000 -0.03(-0.29%)
Feb 06, 2017 10.35 10.38 10.35 10.38 13,900 +0.02(+0.19%)
Feb 03, 2017 10.35 10.36 10.35 10.36 6,900 +0.02(+0.19%)
Feb 02, 2017 10.36 10.36 10.34 10.34 3,028 -0.02(-0.19%)
Feb 01, 2017 10.34 10.36 10.34 10.36 22,450 +0.04(+0.39%)
Jan 31, 2017 10.28 10.32 10.27 10.32 7,080 +0.05(+0.49%)
Jan 30, 2017 10.32 10.33 10.24 10.27 26,175 -0.05(-0.48%)
Jan 27, 2017 10.35 10.36 10.32 10.32 14,850 -0.10(-0.96%)
Jan 26, 2017 10.38 10.44 10.37 10.42 12,700 +0.05(+0.48%)
Jan 25, 2017 10.36 10.41 10.36 10.37 21,100 -0.02(-0.19%)
Jan 24, 2017 10.33 10.39 10.33 10.39 10,906 +0.03(+0.29%)
Jan 23, 2017 10.35 10.36 10.35 10.36 10,237 +0.03(+0.29%)
Jan 20, 2017 10.33 10.35 10.33 10.33 4,800 +0.01(+0.10%)
Jan 19, 2017 10.35 10.35 10.32 10.32 26,200 -0.04(-0.39%)
Jan 18, 2017 10.38 10.38 10.35 10.36 9,050 -0.01(-0.10%)
Jan 17, 2017 10.34 10.37 10.34 10.37 10,090 +0.01(+0.10%)
Jan 16, 2017 10.32 10.36 10.32 10.36 12,400 -0.01(-0.10%)
Jan 13, 2017 10.36 10.37 10.36 10.37 502 +0.04(+0.39%)
Jan 12, 2017 10.36 10.36 10.34 10.33 3,174 -0.03(-0.29%)
Jan 11, 2017 10.37 10.37 10.36 10.36 1,300 +0.03(+0.29%)
Jan 09, 2017 10.33 10.33 10.33 28 -0.03(-0.29%)
Jan 06, 2017 10.34 10.37 10.32 10.36 38,430 +0.04(+0.39%)
Jan 05, 2017 10.34 10.34 10.31 10.32 3,765 +0.01(+0.10%)
Jan 04, 2017 10.31 10.31 10.31 10.31 900 +0.01(+0.10%)
Jan 03, 2017 10.33 10.37 10.30 10.30 39,913 +0.00(+0.00%)
Dec 30, 2016 10.30 10.30 10.30 0 -0.06(-0.58%)
Dec 29, 2016 10.31 10.36 10.31 10.36 6,600 +0.02(+0.19%)
Dec 28, 2016 10.35 10.36 10.34 10.34 12,610 -0.04(-0.39%)
Dec 23, 2016 10.38 10.38 10.38 0 -0.01(-0.10%)
Dec 22, 2016 10.38 10.39 10.38 10.39 33,402 +0.01(+0.10%)
Dec 21, 2016 10.33 10.38 10.33 10.38 13,515 +0.05(+0.48%)
Dec 20, 2016 10.36 10.36 10.33 10.33 5,480 -0.06(-0.58%)
Dec 19, 2016 10.33 10.39 10.33 10.39 5,750 +0.06(+0.58%)
Dec 16, 2016 10.33 10.36 10.32 10.33 6,836 +0.01(+0.10%)
Dec 15, 2016 10.32 10.32 10.30 10.32 2,900 +0.00(+0.00%)
Dec 14, 2016 10.34 10.34 10.32 10.32 3,525 +0.00(+0.00%)
Dec 13, 2016 10.34 10.34 10.32 10.32 21,918 -0.02(-0.19%)
Dec 12, 2016 10.32 10.35 10.32 10.34 10,300 +0.00(+0.00%)
Dec 09, 2016 10.32 10.37 10.32 10.34 3,828 +0.02(+0.19%)
Dec 08, 2016 10.32 10.35 10.32 10.32 13,000 +0.00(+0.00%)
Dec 07, 2016 10.30 10.34 10.29 10.32 7,300 +0.02(+0.19%)
Dec 06, 2016 10.29 10.32 10.29 10.30 6,700 +0.01(+0.10%)
Dec 05, 2016 10.28 10.29 10.25 10.29 14,800 +0.01(+0.10%)
Dec 02, 2016 10.26 10.29 10.26 10.28 8,640 +0.00(+0.00%)
Dec 01, 2016 10.25 10.28 10.25 10.28 11,100 +0.02(+0.19%)
Nov 30, 2016 10.25 10.27 10.25 10.26 9,788 -0.01(-0.10%)
Nov 29, 2016 10.26 10.28 10.26 10.27 9,050 +0.00(+0.00%)
Nov 28, 2016 10.29 10.30 10.26 10.27 9,870 -0.03(-0.29%)
Nov 25, 2016 10.31 10.35 10.30 10.30 10,460 +0.00(+0.00%)
Nov 24, 2016 10.33 10.33 10.30 10.30 7,496 +0.00(+0.00%)
Nov 23, 2016 10.31 10.31 10.30 10.30 1,100 +0.02(+0.19%)
Nov 22, 2016 10.30 10.32 10.28 10.28 12,100 +0.00(+0.00%)
Nov 21, 2016 10.32 10.32 10.28 10.28 18,765 -0.04(-0.39%)
Nov 18, 2016 10.35 10.35 10.32 10.32 19,900 +0.01(+0.10%)
Nov 17, 2016 10.32 10.32 10.30 10.31 4,652 +0.00(+0.00%)
Nov 16, 2016 10.32 10.32 10.31 10.31 5,100 -0.01(-0.10%)
Nov 15, 2016 10.32 10.33 10.32 10.32 1,440 -0.02(-0.19%)
Nov 14, 2016 10.34 10.34 10.33 10.34 3,963 -0.03(-0.29%)
Nov 11, 2016 10.37 10.37 10.37 10.37 1,500 +0.00(+0.00%)
Nov 10, 2016 10.35 10.37 10.35 10.37 10,728 +0.03(+0.29%)
Nov 09, 2016 10.31 10.34 10.31 10.34 2,685 +0.04(+0.39%)
Nov 08, 2016 10.32 10.32 10.30 10.30 1,200 +0.00(+0.00%)
Nov 07, 2016 10.30 10.32 10.30 10.30 22,955 +0.00(+0.00%)
Nov 04, 2016 10.32 10.32 10.30 10.30 6,900 +0.00(+0.00%)
Nov 03, 2016 10.31 10.31 10.30 10.30 2,673 -0.02(-0.24%)
Nov 02, 2016 10.33 10.33 10.31 10.32 8,245 -0.03(-0.24%)
Nov 01, 2016 10.35 10.35 10.34 10.35 2,300 +0.00(+0.00%)
Oct 31, 2016 10.30 10.38 10.30 10.35 11,700 +0.03(+0.29%)
Oct 28, 2016 10.31 10.32 10.31 10.32 3,500 +0.04(+0.39%)
Oct 27, 2016 10.30 10.30 10.28 10.28 9,075 -0.07(-0.68%)
Oct 26, 2016 10.32 10.35 10.32 10.35 4,789 -0.01(-0.10%)
Oct 25, 2016 10.31 10.36 10.31 10.36 17,536 +0.05(+0.48%)
Oct 24, 2016 10.35 10.35 10.31 10.31 5,769 -0.03(-0.29%)
Oct 21, 2016 10.30 10.34 10.30 10.34 2,550 +0.03(+0.29%)
Oct 20, 2016 10.32 10.32 10.31 10.31 5,900 -0.01(-0.10%)
Oct 19, 2016 10.35 10.35 10.30 10.32 11,995 -0.01(-0.10%)
Oct 18, 2016 10.32 10.33 10.32 10.33 8,655 +0.01(+0.10%)
Oct 17, 2016 10.31 10.35 10.31 10.32 4,257 +0.01(+0.10%)
Oct 14, 2016 10.32 10.32 10.31 10.31 10,400 +0.00(+0.00%)
Oct 13, 2016 10.35 10.35 10.31 10.31 13,485 -0.04(-0.39%)
Oct 12, 2016 10.35 10.35 10.35 10.35 3,100 +0.01(+0.10%)
Oct 11, 2016 10.36 10.36 10.34 10.34 9,100 -0.05(-0.48%)
Oct 07, 2016 10.39 10.39 10.39 0 +0.04(+0.39%)
Oct 06, 2016 10.35 10.35 10.35 10.35 2,000 +0.04(+0.39%)
Oct 05, 2016 10.31 10.31 10.30 10.31 12,805 +0.01(+0.10%)
Oct 04, 2016 10.35 10.35 10.30 10.30 5,400 -0.05(-0.48%)
Oct 03, 2016 10.35 10.35 10.35 10.35 1,400 +0.04(+0.39%)
Sep 30, 2016 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Sep 29, 2016 10.29 10.31 10.29 10.31 4,600 +0.02(+0.19%)
Sep 28, 2016 10.34 10.34 10.29 10.29 13,780 -0.06(-0.58%)
Sep 27, 2016 10.33 10.35 10.33 10.35 5,200 +0.04(+0.39%)
Sep 26, 2016 10.31 10.31 10.31 10.31 2,925 -0.01(-0.10%)
Sep 23, 2016 10.33 10.33 10.31 10.32 15,500 +0.02(+0.19%)
Sep 22, 2016 10.32 10.32 10.30 10.30 11,200 +0.00(+0.00%)
Sep 21, 2016 10.32 10.32 10.30 10.30 2,500 -0.03(-0.29%)
Sep 20, 2016 10.34 10.34 10.33 10.33 7,125 +0.00(+0.00%)
Sep 19, 2016 10.29 10.33 10.28 10.33 2,430 -0.01(-0.10%)
Sep 16, 2016 10.28 10.34 10.27 10.34 4,200 +0.08(+0.78%)
Sep 15, 2016 10.26 10.32 10.26 10.26 8,700 -0.01(-0.10%)
Sep 14, 2016 10.27 10.27 10.26 10.27 3,600 +0.01(+0.10%)
Sep 13, 2016 10.27 10.30 10.26 10.26 8,825 -0.02(-0.19%)
Sep 12, 2016 10.30 10.30 10.28 10.28 1,900 -0.02(-0.19%)
Sep 09, 2016 10.30 10.30 10.30 10.30 628 +0.01(+0.10%)
Sep 08, 2016 10.32 10.32 10.29 10.29 9,770 -0.04(-0.39%)
Sep 07, 2016 10.32 10.33 10.32 10.33 9,200 +0.00(+0.00%)
Sep 06, 2016 10.30 10.33 10.30 10.33 4,300 +0.05(+0.49%)
Sep 01, 2016 10.28 10.28 10.28 0 -0.03(-0.29%)
Aug 31, 2016 10.28 10.31 10.28 10.31 4,530 +0.01(+0.10%)
Aug 30, 2016 10.28 10.31 10.28 10.30 12,550 +0.04(+0.39%)
Aug 29, 2016 10.28 10.28 10.25 10.26 2,700 -0.07(-0.68%)
Aug 26, 2016 10.31 10.33 10.31 10.33 10,800 +0.01(+0.10%)
Aug 25, 2016 10.30 10.32 10.30 10.32 1,395 +0.02(+0.19%)
Aug 24, 2016 10.30 10.32 10.28 10.30 11,300 +0.01(+0.10%)
Aug 23, 2016 10.27 10.30 10.27 10.29 5,000 +0.00(+0.00%)
Aug 22, 2016 10.30 10.30 10.26 10.29 18,045 +0.01(+0.10%)
Aug 19, 2016 10.30 10.30 10.28 10.28 2,997 +0.00(+0.00%)
Aug 18, 2016 10.29 10.32 10.28 10.28 7,000 +0.01(+0.10%)
Aug 17, 2016 10.28 10.29 10.27 10.27 3,380 -0.01(-0.10%)
Aug 16, 2016 10.27 10.29 10.27 10.28 6,000 +0.00(+0.00%)
Aug 15, 2016 10.28 10.28 10.28 10.28 3,200 +0.03(+0.29%)
Aug 11, 2016 10.25 10.25 10.25 120 -0.01(-0.10%)
Aug 10, 2016 10.24 10.26 10.24 10.26 3,539 -0.01(-0.10%)
Aug 09, 2016 10.25 10.27 10.22 10.27 3,345 +0.03(+0.29%)
Aug 08, 2016 10.22 10.24 10.22 10.24 1,261 +0.02(+0.20%)
Aug 05, 2016 10.25 10.25 10.22 10.22 1,400 -0.03(-0.29%)
Aug 04, 2016 10.25 10.25 10.25 10.25 500 +0.00(+0.00%)
Aug 03, 2016 10.22 10.25 10.22 10.25 1,200 +0.00(+0.00%)
Aug 02, 2016 10.25 10.25 10.25 10.25 1,560 +0.01(+0.10%)
Jul 28, 2016 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 27, 2016 10.23 10.24 10.22 10.24 8,300 -0.03(-0.29%)
Jul 26, 2016 10.27 10.27 10.25 10.27 3,075 +0.02(+0.20%)
Jul 25, 2016 10.25 10.25 10.25 10.25 435 -0.01(-0.10%)
Jul 21, 2016 10.26 10.26 10.26 0 +0.01(+0.10%)
Jul 20, 2016 10.20 10.25 10.20 10.25 18,400 +0.05(+0.49%)
Jul 19, 2016 10.21 10.21 10.20 10.20 3,150 +0.01(+0.10%)
Jul 18, 2016 10.19 10.19 10.19 10.19 208 +0.00(+0.00%)
Jul 15, 2016 10.20 10.22 10.19 10.19 11,375 -0.03(-0.29%)
Jul 14, 2016 10.25 10.25 10.22 10.22 9,100 -0.05(-0.49%)
Jul 13, 2016 10.23 10.27 10.23 10.27 3,618 +0.02(+0.20%)
Jul 12, 2016 10.20 10.25 10.20 10.25 4,269 +0.04(+0.39%)
Jul 11, 2016 10.20 10.25 10.20 10.21 3,500 -0.04(-0.39%)
Jul 08, 2016 10.28 10.29 10.25 10.25 8,966 +0.13(+1.28%)
Jul 07, 2016 10.25 10.25 10.11 10.12 24,672 -0.17(-1.65%)
Jul 05, 2016 10.25 10.29 10.25 10.29 4,500 +0.01(+0.10%)
Jul 04, 2016 10.27 10.28 10.25 10.28 5,110 +0.04(+0.39%)
Jun 30, 2016 10.24 10.24 10.24 0 -0.01(-0.10%)
Jun 29, 2016 10.28 10.28 10.25 10.25 2,415 +0.02(+0.20%)
Jun 28, 2016 10.22 10.23 10.19 10.23 20,417 +0.00(+0.00%)
Jun 27, 2016 10.25 10.25 10.17 10.23 35,535 +0.00(+0.00%)
Jun 24, 2016 10.25 10.30 10.21 10.23 17,783 -0.10(-0.97%)
Jun 23, 2016 10.31 10.33 10.29 10.33 7,540 +0.02(+0.19%)
Jun 22, 2016 10.31 10.32 10.31 10.31 6,550 -0.01(-0.10%)
Jun 21, 2016 10.27 10.32 10.27 10.32 25,500 +0.02(+0.19%)
Jun 20, 2016 10.30 10.32 10.26 10.30 11,236 -0.10(-0.96%)
Jun 17, 2016 10.30 10.40 10.27 10.40 7,235 +0.10(+0.97%)
Jun 16, 2016 10.26 10.30 10.26 10.30 20,640 +0.00(+0.00%)
Jun 15, 2016 10.25 10.30 10.23 10.30 80,759 +0.05(+0.49%)
Jun 14, 2016 10.22 10.26 10.22 10.25 17,905 -0.01(-0.10%)
Jun 13, 2016 10.26 10.27 10.25 10.26 10,596 +0.00(+0.00%)
Jun 10, 2016 10.25 10.26 10.23 10.26 7,060 +0.01(+0.10%)
Jun 09, 2016 10.25 10.26 10.25 10.25 7,300 +0.01(+0.10%)
Jun 08, 2016 10.25 10.26 10.23 10.24 9,467 +0.01(+0.10%)
Jun 07, 2016 10.22 10.25 10.22 10.23 15,300 +0.00(+0.00%)
Jun 06, 2016 10.24 10.24 10.20 10.23 10,858 -0.01(-0.10%)
Jun 03, 2016 10.24 10.25 10.24 10.24 4,900 +0.00(+0.00%)
Jun 02, 2016 10.22 10.26 10.22 10.24 20,135 +0.02(+0.20%)
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.