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, 2018 10.28 10.31 10.25 10.28 16,974 +0.02(+0.19%)
May 30, 2018 10.24 10.28 10.24 10.26 13,610 -0.08(-0.77%)
May 29, 2018 10.30 10.34 10.30 10.34 2,600 +0.05(+0.49%)
May 28, 2018 10.30 10.30 10.29 10.29 4,575 +0.00(+0.00%)
May 25, 2018 10.30 10.30 10.29 10.29 2,595 +0.01(+0.10%)
May 24, 2018 10.31 10.31 10.28 10.28 7,095 -0.06(-0.58%)
May 23, 2018 10.32 10.35 10.31 10.34 14,950 +0.06(+0.58%)
May 22, 2018 10.31 10.31 10.28 10.28 3,450 +0.00(+0.00%)
May 18, 2018 10.28 10.28 10.28 0 -0.02(-0.19%)
May 17, 2018 10.28 10.30 10.28 10.30 3,925 +0.00(+0.00%)
May 16, 2018 10.32 10.32 10.27 10.30 14,435 -0.03(-0.29%)
May 15, 2018 10.32 10.33 10.31 10.33 16,725 +0.01(+0.10%)
May 14, 2018 10.33 10.33 10.31 10.32 14,845 -0.02(-0.19%)
May 11, 2018 10.32 10.34 10.31 10.34 19,600 +0.00(+0.00%)
May 10, 2018 10.32 10.34 10.30 10.34 41,551 +0.01(+0.10%)
May 09, 2018 10.33 10.34 10.31 10.33 24,300 -0.01(-0.10%)
May 08, 2018 10.31 10.35 10.30 10.34 27,250 +0.01(+0.10%)
May 07, 2018 10.33 10.35 10.32 10.33 27,460 +0.03(+0.29%)
May 04, 2018 10.31 10.34 10.30 10.30 41,850 -0.01(-0.10%)
May 03, 2018 10.29 10.31 10.28 10.31 21,910 +0.03(+0.29%)
May 02, 2018 10.25 10.28 10.25 10.28 12,900 +0.06(+0.59%)
May 01, 2018 10.24 10.27 10.22 10.22 7,100 +0.00(+0.00%)
Apr 30, 2018 10.23 10.25 10.22 10.22 3,800 -0.01(-0.10%)
Apr 27, 2018 10.27 10.27 10.21 10.23 5,635 -0.07(-0.68%)
Apr 26, 2018 10.30 10.32 10.27 10.30 22,800 +0.06(+0.59%)
Apr 25, 2018 10.25 10.29 10.24 10.24 4,550 +0.00(+0.00%)
Apr 24, 2018 10.29 10.30 10.24 10.24 15,950 -0.06(-0.58%)
Apr 23, 2018 10.30 10.30 10.29 10.30 6,250 +0.00(+0.00%)
Apr 20, 2018 10.26 10.30 10.26 10.30 4,300 +0.00(+0.00%)
Apr 19, 2018 10.30 10.32 10.25 10.30 20,600 +0.00(+0.00%)
Apr 18, 2018 10.30 10.32 10.29 10.30 24,225 +0.01(+0.10%)
Apr 17, 2018 10.27 10.29 10.26 10.29 6,100 +0.00(+0.00%)
Apr 16, 2018 10.26 10.30 10.25 10.29 18,380 +0.03(+0.29%)
Apr 13, 2018 10.28 10.29 10.26 10.26 1,280 +0.02(+0.20%)
Apr 12, 2018 10.27 10.29 10.24 10.24 13,400 -0.01(-0.10%)
Apr 11, 2018 10.25 10.25 10.25 10.25 5,450 -0.02(-0.19%)
Apr 10, 2018 10.28 10.28 10.27 10.27 4,901 +0.00(+0.00%)
Apr 09, 2018 10.29 10.30 10.27 10.27 11,500 -0.03(-0.29%)
Apr 06, 2018 10.30 10.30 10.29 10.30 5,660 +0.08(+0.78%)
Apr 05, 2018 10.22 10.22 10.22 10.22 800 +0.00(+0.00%)
Apr 04, 2018 10.25 10.25 10.22 10.22 14,200 -0.06(-0.58%)
Apr 03, 2018 10.24 10.28 10.24 10.28 1,110 +0.04(+0.39%)
Apr 02, 2018 10.25 10.25 10.23 10.24 3,340 +0.02(+0.20%)
Mar 29, 2018 10.22 10.22 10.22 0 -0.10(-0.97%)
Mar 28, 2018 10.24 10.33 10.19 10.32 29,300 +0.02(+0.19%)
Mar 27, 2018 10.29 10.59 10.29 10.30 12,420 +0.00(+0.00%)
Mar 26, 2018 10.26 10.30 10.25 10.30 1,800 +0.00(+0.00%)
Mar 23, 2018 10.26 10.30 10.26 10.30 2,650 +0.00(+0.00%)
Mar 22, 2018 10.25 10.54 10.23 10.30 17,721 +0.06(+0.59%)
Mar 21, 2018 10.26 10.28 10.24 10.24 18,225 -0.02(-0.19%)
Mar 20, 2018 10.25 10.26 10.25 10.26 300 +0.02(+0.20%)
Mar 19, 2018 10.25 10.27 10.24 10.24 1,900 +0.01(+0.10%)
Mar 15, 2018 10.23 10.23 10.23 0 -0.03(-0.29%)
Mar 14, 2018 10.25 10.26 10.25 10.26 1,400 +0.06(+0.59%)
Mar 13, 2018 10.20 10.20 10.16 10.20 7,500 -0.01(-0.10%)
Mar 12, 2018 10.24 10.27 10.20 10.21 11,912 -0.05(-0.49%)
Mar 09, 2018 10.23 10.26 10.22 10.26 7,730 +0.02(+0.20%)
Mar 08, 2018 10.22 10.24 10.22 10.24 836 -0.02(-0.19%)
Mar 07, 2018 10.21 10.26 10.21 10.26 2,500 +0.05(+0.49%)
Mar 06, 2018 10.25 10.25 10.21 10.21 1,200 +0.01(+0.10%)
Mar 05, 2018 10.22 10.25 10.20 10.20 4,527 +0.00(+0.00%)
Mar 02, 2018 10.22 10.22 10.20 10.20 600 -0.01(-0.10%)
Mar 01, 2018 10.25 10.26 10.21 10.21 4,860 -0.01(-0.10%)
Feb 28, 2018 10.29 10.29 10.20 10.22 15,879 -0.03(-0.29%)
Feb 27, 2018 10.25 10.25 10.23 10.25 4,579 +0.01(+0.10%)
Feb 26, 2018 10.27 10.30 10.24 10.24 2,557 -0.01(-0.10%)
Feb 23, 2018 10.25 10.25 10.24 10.25 4,968 -0.01(-0.10%)
Feb 22, 2018 10.24 10.30 10.24 10.26 15,700 -0.01(-0.10%)
Feb 21, 2018 10.26 10.27 10.26 10.27 600 +0.02(+0.20%)
Feb 20, 2018 10.23 10.25 10.22 10.25 3,300 +0.00(+0.00%)
Feb 16, 2018 10.25 10.25 10.25 0 +0.02(+0.20%)
Feb 15, 2018 10.20 10.23 10.20 10.23 6,670 +0.03(+0.29%)
Feb 14, 2018 10.16 10.23 10.16 10.20 7,000 +0.01(+0.10%)
Feb 13, 2018 10.20 10.20 10.19 10.19 4,265 -0.01(-0.10%)
Feb 12, 2018 10.16 10.20 10.16 10.20 1,300 +0.00(+0.00%)
Feb 09, 2018 10.17 10.20 10.17 10.20 3,617 +0.06(+0.59%)
Feb 08, 2018 10.14 10.14 10.14 10.14 3,200 -0.02(-0.20%)
Feb 07, 2018 10.17 10.17 10.12 10.16 8,170 +0.00(+0.00%)
Feb 06, 2018 10.16 10.17 10.15 10.16 12,200 -0.02(-0.20%)
Feb 05, 2018 10.20 10.20 10.18 10.18 1,600 -0.02(-0.20%)
Feb 02, 2018 10.22 10.24 10.20 10.20 2,900 -0.01(-0.10%)
Feb 01, 2018 10.25 10.25 10.21 10.21 3,500 -0.02(-0.20%)
Jan 31, 2018 10.24 10.25 10.20 10.23 3,800 -0.01(-0.10%)
Jan 30, 2018 10.28 10.22 10.24 5,400 -0.04(-0.39%)
Jan 29, 2018 10.31 10.31 10.31 10.28 15,755 -0.04(-0.39%)
Jan 26, 2018 10.30 10.32 10.30 10.32 2,510 -0.04(-0.39%)
Jan 25, 2018 10.36 10.36 10.36 10.36 1,575 +0.06(+0.58%)
Jan 24, 2018 10.33 10.33 10.30 10.30 15,150 -0.01(-0.10%)
Jan 23, 2018 10.31 10.31 10.31 10.31 2,700 +0.00(+0.00%)
Jan 22, 2018 10.30 10.31 10.29 10.31 4,950 +0.01(+0.10%)
Jan 19, 2018 10.29 10.30 10.29 10.30 1,800 +0.01(+0.10%)
Jan 18, 2018 10.31 10.31 10.29 10.29 11,300 -0.01(-0.10%)
Jan 17, 2018 10.32 10.32 10.30 10.30 2,100 -0.02(-0.19%)
Jan 16, 2018 10.33 10.33 10.32 10.32 400 +0.01(+0.10%)
Jan 15, 2018 10.33 10.33 10.30 10.31 2,207 +0.01(+0.10%)
Jan 11, 2018 10.30 10.30 10.30 94 +0.00(+0.00%)
Jan 09, 2018 10.30 10.30 10.30 33 +0.00(+0.00%)
Jan 08, 2018 10.32 10.32 10.30 10.30 800 -0.01(-0.10%)
Jan 05, 2018 10.30 10.31 10.30 10.31 650 +0.00(+0.00%)
Jan 04, 2018 10.33 10.33 10.30 10.31 6,173 -0.06(-0.58%)
Jan 03, 2018 10.34 10.39 10.34 10.37 9,567 +0.07(+0.68%)
Jan 02, 2018 10.29 10.36 10.28 10.30 18,597 -0.04(-0.39%)
Dec 29, 2017 10.34 10.34 10.34 0 +0.04(+0.39%)
Dec 28, 2017 10.32 10.35 10.29 10.30 9,228 -0.06(-0.58%)
Dec 27, 2017 10.35 10.36 10.35 10.36 5,936 +0.01(+0.10%)
Dec 22, 2017 10.35 10.35 10.35 10.35 3,900 +0.05(+0.49%)
Dec 21, 2017 10.31 10.31 10.30 10.30 460 -0.05(-0.48%)
Dec 20, 2017 10.30 10.35 10.30 10.35 8,000 +0.01(+0.10%)
Dec 19, 2017 10.30 10.34 10.30 10.34 3,000 +0.03(+0.29%)
Dec 18, 2017 10.29 10.34 10.29 10.31 13,194 +0.03(+0.29%)
Dec 15, 2017 10.28 10.28 10.28 10.28 600 +0.00(+0.00%)
Dec 14, 2017 10.31 10.33 10.28 10.28 9,475 -0.03(-0.29%)
Dec 13, 2017 10.30 10.31 10.29 10.31 2,000 +0.01(+0.10%)
Dec 12, 2017 10.31 10.31 10.29 10.30 5,815 +0.01(+0.10%)
Dec 11, 2017 10.28 10.30 10.27 10.29 9,604 +0.01(+0.10%)
Dec 08, 2017 10.32 10.32 10.28 10.28 5,532 -0.02(-0.19%)
Dec 07, 2017 10.29 10.30 10.29 10.30 2,525 +0.00(+0.00%)
Dec 05, 2017 10.30 10.30 10.30 0 +0.03(+0.29%)
Dec 04, 2017 10.33 10.33 10.27 10.27 4,956 -0.01(-0.10%)
Dec 01, 2017 10.28 10.28 10.28 10.28 1,000 -0.03(-0.29%)
Nov 30, 2017 10.29 10.31 10.29 10.31 7,670 +0.00(+0.00%)
Nov 29, 2017 10.32 10.32 10.31 10.31 5,033 +0.00(+0.00%)
Nov 28, 2017 10.35 10.35 10.28 10.31 3,800 -0.02(-0.19%)
Nov 27, 2017 10.32 10.36 10.32 10.33 10,400 +0.01(+0.10%)
Nov 24, 2017 10.31 10.36 10.31 10.32 9,300 +0.02(+0.19%)
Nov 23, 2017 10.29 10.31 10.29 10.30 6,400 -0.03(-0.29%)
Nov 22, 2017 10.33 10.33 10.33 10.33 1,000 +0.05(+0.49%)
Nov 21, 2017 10.29 10.35 10.28 10.28 16,000 -0.03(-0.29%)
Nov 20, 2017 10.31 10.32 10.29 10.31 9,900 +0.01(+0.10%)
Nov 17, 2017 10.33 10.34 10.30 10.30 17,000 -0.03(-0.29%)
Nov 16, 2017 10.29 10.33 10.29 10.33 4,700 +0.05(+0.49%)
Nov 15, 2017 10.29 10.29 10.28 10.28 2,500 +0.01(+0.10%)
Nov 14, 2017 10.28 10.28 10.27 10.27 7,914 -0.03(-0.29%)
Nov 13, 2017 10.30 10.30 10.20 10.30 2,780 -0.02(-0.19%)
Nov 10, 2017 10.33 10.33 10.32 10.32 3,732 +0.00(+0.00%)
Nov 09, 2017 10.30 10.32 10.26 10.32 10,246 +0.02(+0.19%)
Nov 08, 2017 10.32 10.32 10.30 10.30 6,200 +0.00(+0.00%)
Nov 07, 2017 10.32 10.32 10.30 10.30 4,600 +0.00(+0.00%)
Nov 06, 2017 10.31 10.32 10.30 10.30 4,883 -0.01(-0.10%)
Nov 03, 2017 10.30 10.31 10.30 10.31 3,500 +0.01(+0.10%)
Nov 02, 2017 10.26 10.30 10.26 10.30 4,800 +0.02(+0.19%)
Nov 01, 2017 10.28 10.28 10.28 10.28 1,500 +0.03(+0.29%)
Oct 31, 2017 10.29 10.29 10.23 10.25 11,155 -0.03(-0.29%)
Oct 30, 2017 10.28 10.28 10.25 10.28 8,691 -0.03(-0.29%)
Oct 27, 2017 10.29 10.31 10.29 10.31 3,380 +0.02(+0.19%)
Oct 26, 2017 10.30 10.30 10.29 10.29 7,800 -0.01(-0.10%)
Oct 25, 2017 10.31 10.31 10.30 10.30 5,600 +0.01(+0.10%)
Oct 24, 2017 10.29 10.29 10.29 10.29 1,300 +0.00(+0.00%)
Oct 23, 2017 10.27 10.29 10.27 10.29 5,400 +0.02(+0.19%)
Oct 20, 2017 10.27 10.27 10.27 10.27 2,900 +0.00(+0.00%)
Oct 19, 2017 10.29 10.31 10.27 10.27 23,000 +0.02(+0.20%)
Oct 18, 2017 10.27 10.30 10.25 10.25 17,955 -0.02(-0.19%)
Oct 17, 2017 10.25 10.29 10.25 10.27 16,650 +0.00(+0.00%)
Oct 16, 2017 10.28 10.28 10.21 10.27 8,400 +0.02(+0.20%)
Oct 13, 2017 10.28 10.28 10.25 10.25 7,231 +0.00(+0.00%)
Oct 12, 2017 10.26 10.28 10.25 10.25 10,863 -0.03(-0.29%)
Oct 11, 2017 10.24 10.28 10.22 10.28 10,600 +0.07(+0.69%)
Oct 10, 2017 10.20 10.24 10.20 10.21 8,806 +0.02(+0.20%)
Oct 06, 2017 10.20 10.20 10.19 10.19 5,500 -0.01(-0.10%)
Oct 05, 2017 10.22 10.22 10.20 10.20 11,190 -0.05(-0.49%)
Oct 04, 2017 10.24 10.25 10.23 10.25 2,659 +0.01(+0.10%)
Oct 03, 2017 10.24 10.25 10.24 10.24 4,280 -0.01(-0.10%)
Oct 02, 2017 10.25 10.29 10.25 10.25 5,773 +0.02(+0.20%)
Sep 29, 2017 10.26 10.26 10.23 10.23 2,400 -0.02(-0.20%)
Sep 28, 2017 10.30 10.30 10.25 10.25 7,909 -0.02(-0.19%)
Sep 27, 2017 10.26 10.29 10.26 10.27 5,020 +0.02(+0.20%)
Sep 26, 2017 10.29 10.30 10.25 10.25 13,500 -0.04(-0.39%)
Sep 25, 2017 10.30 10.30 10.29 10.29 4,800 -0.01(-0.10%)
Sep 22, 2017 10.28 10.30 10.27 10.30 10,220 -0.01(-0.10%)
Sep 21, 2017 10.31 10.31 10.31 10.31 1,230 -0.02(-0.19%)
Sep 20, 2017 10.31 10.33 10.31 10.33 11,020 +0.00(+0.00%)
Sep 19, 2017 10.32 10.33 10.31 10.33 9,300 -0.02(-0.19%)
Sep 18, 2017 10.30 10.35 10.28 10.35 4,754 +0.05(+0.49%)
Sep 15, 2017 10.30 10.30 10.30 10.30 1,700 -0.04(-0.39%)
Sep 14, 2017 10.31 10.34 10.31 10.34 2,100 +0.04(+0.39%)
Sep 13, 2017 10.30 10.30 10.30 10.30 840 -0.03(-0.29%)
Sep 12, 2017 10.33 10.33 10.33 10.33 4,900 +0.01(+0.10%)
Sep 11, 2017 10.30 10.32 10.29 10.32 6,379 +0.02(+0.19%)
Sep 08, 2017 10.31 10.33 10.30 10.30 8,749 -0.01(-0.10%)
Sep 07, 2017 10.31 10.32 10.30 10.31 7,250 -0.01(-0.10%)
Sep 06, 2017 10.32 10.32 10.32 10.32 2,500 -0.02(-0.19%)
Sep 05, 2017 10.33 10.34 10.32 10.34 4,100 +0.00(+0.00%)
Sep 01, 2017 10.40 10.40 10.34 10.34 2,450 -0.10(-0.96%)
Aug 31, 2017 10.34 10.44 10.34 10.44 1,500 +0.13(+1.26%)
Aug 29, 2017 10.31 10.31 10.31 0 -0.04(-0.39%)
Aug 28, 2017 10.36 10.36 10.35 10.35 1,400 +0.00(+0.00%)
Aug 25, 2017 10.35 10.35 10.35 10.35 2,100 +0.00(+0.00%)
Aug 24, 2017 10.35 10.35 10.35 10.35 2,100 -0.02(-0.19%)
Aug 23, 2017 10.37 10.37 10.37 10.37 4,500 +0.04(+0.39%)
Aug 22, 2017 10.33 10.33 10.33 10.33 4,040 +0.00(+0.00%)
Aug 21, 2017 10.31 10.33 10.30 10.33 8,100 +0.03(+0.29%)
Aug 18, 2017 10.30 10.30 10.30 10.30 1,300 -0.03(-0.29%)
Aug 17, 2017 10.31 10.33 10.31 10.33 2,400 +0.00(+0.00%)
Aug 16, 2017 10.33 10.35 10.33 10.33 4,175 -0.01(-0.10%)
Aug 15, 2017 10.35 10.35 10.30 10.34 4,013 +0.02(+0.19%)
Aug 14, 2017 10.30 10.32 10.30 10.32 1,060 +0.01(+0.10%)
Aug 11, 2017 10.33 10.33 10.30 10.31 6,160 -0.02(-0.19%)
Aug 10, 2017 10.35 10.35 10.33 10.33 5,806 -0.04(-0.39%)
Aug 09, 2017 10.35 10.37 10.35 10.37 8,400 +0.02(+0.19%)
Aug 08, 2017 10.34 10.37 10.34 10.35 7,387 +0.00(+0.00%)
Aug 04, 2017 10.34 10.35 10.33 10.35 5,430 +0.01(+0.10%)
Aug 03, 2017 10.35 10.35 10.34 10.34 400 -0.04(-0.39%)
Aug 02, 2017 10.34 10.38 10.34 10.38 16,102 +0.02(+0.19%)
Aug 01, 2017 10.34 10.36 10.33 10.36 2,400 -0.01(-0.10%)
Jul 31, 2017 10.37 10.37 10.37 10.37 1,100 +0.02(+0.19%)
Jul 28, 2017 10.31 10.35 10.31 10.35 17,640 +0.04(+0.39%)
Jul 27, 2017 10.33 10.33 10.31 10.31 5,323 -0.06(-0.58%)
Jul 26, 2017 10.37 10.37 10.37 10.37 900 -0.01(-0.10%)
Jul 24, 2017 10.38 10.38 10.38 0 +0.03(+0.29%)
Jul 21, 2017 10.34 10.35 10.34 10.35 8,475 +0.01(+0.10%)
Jul 20, 2017 10.34 10.34 10.33 10.34 2,200 +0.00(+0.00%)
Jul 19, 2017 10.35 10.36 10.32 10.34 4,800 -0.01(-0.10%)
Jul 18, 2017 10.35 10.35 10.35 10.35 2,300 +0.02(+0.19%)
Jul 17, 2017 10.34 10.38 10.32 10.33 3,600 +0.00(+0.00%)
Jul 14, 2017 10.33 10.33 10.33 10.33 3,300 +0.01(+0.10%)
Jul 13, 2017 10.33 10.33 10.32 10.32 450 -0.02(-0.19%)
Jul 11, 2017 10.34 10.34 10.34 0 +0.02(+0.19%)
Jul 10, 2017 10.32 10.32 10.31 10.32 5,730 -0.01(-0.10%)
Jul 07, 2017 10.33 10.33 10.33 10.33 2,000 +0.00(+0.00%)
Jul 06, 2017 10.35 10.35 10.33 10.33 4,500 -0.01(-0.10%)
Jul 05, 2017 10.34 10.34 10.33 10.34 9,750 -0.01(-0.10%)
Jul 04, 2017 10.35 10.35 10.35 10.35 1,300 +0.03(+0.29%)
Jul 03, 2017 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 30, 2017 10.32 10.32 10.32 10.32 100 +0.01(+0.10%)
Jun 29, 2017 10.33 10.33 10.31 10.31 5,900 -0.01(-0.10%)
Jun 28, 2017 10.31 10.34 10.31 10.32 6,100 -0.04(-0.39%)
Jun 27, 2017 10.37 10.37 10.36 10.36 4,900 -0.03(-0.29%)
Jun 26, 2017 10.36 10.39 10.36 10.39 2,900 +0.03(+0.29%)
Jun 23, 2017 10.36 10.36 10.36 10.36 4,000 -0.01(-0.10%)
Jun 22, 2017 10.37 10.37 10.37 10.37 4,700 +0.01(+0.10%)
Jun 20, 2017 10.36 10.36 10.36 0 -0.01(-0.10%)
Jun 19, 2017 10.35 10.37 10.35 10.37 10,100 +0.05(+0.48%)
Jun 16, 2017 10.34 10.35 10.30 10.32 7,100 +0.00(+0.00%)
Jun 15, 2017 10.32 10.33 10.32 10.32 2,100 -0.01(-0.10%)
Jun 14, 2017 10.33 10.33 10.33 10.33 860 -0.02(-0.19%)
Jun 13, 2017 10.33 10.35 10.33 10.35 400 +0.02(+0.19%)
Jun 12, 2017 10.31 10.33 10.31 10.33 1,200 -0.01(-0.10%)
Jun 09, 2017 10.32 10.34 10.32 10.34 730 +0.02(+0.19%)
Jun 07, 2017 10.32 10.32 10.32 0 +0.02(+0.19%)
Jun 06, 2017 10.33 10.33 10.30 10.30 4,500 -0.03(-0.29%)
Jun 05, 2017 10.30 10.33 10.30 10.33 900 +0.01(+0.10%)
Jun 02, 2017 10.30 10.32 10.30 10.32 3,100 +0.01(+0.10%)
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.