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, 2021 10.45 10.45 10.45 10.45 800 +0.05(+0.48%)
May 28, 2021 10.40 10.40 10.40 10.40 1,100 -0.05(-0.48%)
May 26, 2021 10.45 10.45 10.45 0 +0.00(+0.00%)
May 25, 2021 10.45 10.45 10.45 10.45 2,300 +0.00(+0.00%)
May 21, 2021 10.45 10.45 10.45 0 +0.00(+0.00%)
May 20, 2021 10.45 10.45 10.45 10.45 970 +0.05(+0.48%)
May 18, 2021 10.40 10.40 10.40 0 +0.00(+0.00%)
May 17, 2021 10.42 10.42 10.40 10.40 11,500 +0.00(+0.00%)
May 14, 2021 10.42 10.42 10.40 10.40 1,670 +0.00(+0.00%)
May 13, 2021 10.40 10.42 10.40 10.40 1,800 +0.00(+0.00%)
May 12, 2021 10.39 10.40 10.39 10.40 5,300 +0.03(+0.29%)
May 11, 2021 10.37 10.37 10.31 10.37 9,400 -0.03(-0.29%)
May 10, 2021 10.40 10.40 10.40 10.40 9,966 +0.04(+0.39%)
May 07, 2021 10.40 10.45 10.36 10.36 24,685 -0.04(-0.38%)
May 06, 2021 10.38 10.45 10.36 10.40 42,350 +0.00(+0.00%)
May 05, 2021 10.46 10.48 10.40 10.40 21,570 -0.07(-0.67%)
May 04, 2021 10.36 10.47 10.36 10.47 4,500 +0.10(+0.96%)
May 03, 2021 10.35 10.42 10.35 10.37 7,900 +0.00(+0.00%)
Apr 30, 2021 10.31 10.40 10.31 10.37 8,600 +0.06(+0.58%)
Apr 29, 2021 10.39 10.39 10.30 10.31 3,379 -0.06(-0.58%)
Apr 28, 2021 10.35 10.41 10.35 10.37 3,600 -0.11(-1.05%)
Apr 27, 2021 10.40 10.48 10.35 10.48 6,670 +0.08(+0.77%)
Apr 26, 2021 10.37 10.42 10.36 10.40 10,800 -0.02(-0.19%)
Apr 23, 2021 10.42 10.42 10.42 10.42 4,000 +0.07(+0.68%)
Apr 22, 2021 10.38 10.42 10.35 10.35 6,719 +0.00(+0.00%)
Apr 21, 2021 10.40 10.40 10.35 10.35 9,250 -0.05(-0.48%)
Apr 20, 2021 10.35 10.42 10.34 10.40 14,800 -0.05(-0.48%)
Apr 19, 2021 10.40 10.46 10.40 10.45 9,852 +0.03(+0.29%)
Apr 16, 2021 10.35 10.42 10.35 10.42 9,440 +0.02(+0.19%)
Apr 15, 2021 10.30 10.40 10.30 10.40 7,500 +0.10(+0.97%)
Apr 14, 2021 10.31 10.31 10.30 10.30 3,210 -0.10(-0.96%)
Apr 13, 2021 10.41 10.41 10.40 10.40 4,400 -0.05(-0.48%)
Apr 12, 2021 10.45 10.45 10.45 10.45 2,301 +0.00(+0.00%)
Apr 09, 2021 10.45 10.45 10.45 10.45 884 -0.01(-0.10%)
Apr 07, 2021 10.46 10.46 10.46 0 +0.01(+0.10%)
Apr 06, 2021 10.30 10.46 10.27 10.45 4,500 +0.08(+0.77%)
Apr 05, 2021 10.37 10.37 10.35 10.37 7,070 +0.03(+0.29%)
Apr 01, 2021 10.34 10.34 10.34 0 -0.03(-0.29%)
Mar 31, 2021 10.25 10.37 10.24 10.37 31,100 +0.02(+0.19%)
Mar 30, 2021 10.35 10.35 10.35 10.35 1,000 -0.03(-0.29%)
Mar 29, 2021 10.34 10.38 10.32 10.38 3,550 +0.03(+0.29%)
Mar 26, 2021 10.35 10.39 10.33 10.35 13,158 +0.00(+0.00%)
Mar 25, 2021 10.27 10.35 10.27 10.35 3,445 +0.00(+0.00%)
Mar 24, 2021 10.24 10.35 10.23 10.35 8,400 +0.06(+0.58%)
Mar 23, 2021 10.30 10.34 10.29 10.29 3,400 -0.01(-0.10%)
Mar 22, 2021 10.29 10.30 10.29 10.30 4,100 +0.00(+0.00%)
Mar 19, 2021 10.30 10.30 10.28 10.30 7,100 -0.05(-0.48%)
Mar 18, 2021 10.26 10.35 10.26 10.35 1,960 +0.00(+0.00%)
Mar 17, 2021 10.30 10.35 10.30 10.35 3,800 +0.05(+0.49%)
Mar 16, 2021 10.23 10.30 10.23 10.30 1,350 +0.05(+0.49%)
Mar 15, 2021 10.25 10.25 10.22 10.25 16,740 -0.01(-0.10%)
Mar 12, 2021 10.30 10.30 10.25 10.26 13,000 -0.05(-0.48%)
Mar 11, 2021 10.26 10.40 10.26 10.31 14,000 +0.01(+0.10%)
Mar 10, 2021 10.30 10.30 10.26 10.30 4,211 -0.01(-0.10%)
Mar 09, 2021 10.29 10.31 10.29 10.31 3,000 +0.02(+0.19%)
Mar 08, 2021 10.21 10.30 10.20 10.29 14,850 +0.05(+0.49%)
Mar 05, 2021 10.24 10.29 10.24 10.24 34,888 -0.06(-0.58%)
Mar 04, 2021 10.26 10.32 10.24 10.30 5,000 -0.07(-0.68%)
Mar 03, 2021 10.24 10.37 10.24 10.37 2,400 +0.13(+1.27%)
Mar 02, 2021 10.30 10.39 10.24 10.24 25,300 -0.06(-0.58%)
Mar 01, 2021 10.29 10.30 10.20 10.30 24,750 +0.11(+1.08%)
Feb 26, 2021 10.22 10.28 10.19 10.19 12,680 -0.06(-0.59%)
Feb 25, 2021 10.19 10.25 10.19 10.25 9,004 +0.00(+0.00%)
Feb 24, 2021 10.26 10.26 10.25 10.25 6,300 +0.00(+0.00%)
Feb 23, 2021 10.26 10.26 10.25 10.25 8,740 -0.04(-0.39%)
Feb 22, 2021 10.30 10.30 10.26 10.29 13,000 -0.01(-0.10%)
Feb 19, 2021 10.29 10.30 10.29 10.30 1,697 +0.00(+0.00%)
Feb 18, 2021 10.24 10.30 10.24 10.30 5,345 -0.03(-0.29%)
Feb 17, 2021 10.20 10.34 10.20 10.33 19,500 +0.06(+0.58%)
Feb 16, 2021 10.25 10.27 10.23 10.27 13,800 +0.07(+0.69%)
Feb 11, 2021 10.20 10.20 10.20 0 +0.00(+0.00%)
Feb 10, 2021 10.20 10.23 10.20 10.20 10,380 +0.02(+0.20%)
Feb 09, 2021 10.16 10.18 10.16 10.18 5,100 +0.05(+0.49%)
Feb 08, 2021 10.10 10.13 10.10 10.13 4,500 +0.02(+0.20%)
Feb 05, 2021 10.10 10.15 10.10 10.11 6,279 +0.00(+0.00%)
Feb 04, 2021 10.10 10.15 10.10 10.11 4,100 +0.04(+0.40%)
Feb 03, 2021 10.07 10.10 10.07 10.07 5,400 -0.06(-0.59%)
Feb 01, 2021 10.13 10.13 10.13 0 +0.13(+1.30%)
Jan 29, 2021 10.00 10.04 9.990 10.00 9,550 -0.05(-0.50%)
Jan 27, 2021 10.05 10.05 10.05 0 -0.03(-0.30%)
Jan 26, 2021 10.08 10.08 10.05 10.08 9,100 -0.02(-0.20%)
Jan 25, 2021 10.10 10.10 10.07 10.10 5,510 +0.01(+0.10%)
Jan 22, 2021 10.11 10.11 10.06 10.09 14,200 -0.03(-0.30%)
Jan 21, 2021 10.10 10.19 10.10 10.12 13,074 +0.00(+0.00%)
Jan 20, 2021 10.15 10.15 10.11 10.12 4,200 -0.03(-0.30%)
Jan 19, 2021 10.15 10.16 10.15 10.15 9,300 +0.05(+0.50%)
Jan 18, 2021 10.13 10.15 10.10 10.10 19,150 -0.01(-0.10%)
Jan 15, 2021 10.11 10.11 10.11 10.11 2,000 -0.01(-0.10%)
Jan 14, 2021 10.11 10.12 10.11 10.12 3,790 +0.00(+0.00%)
Jan 13, 2021 10.14 10.14 10.11 10.12 3,237 +0.01(+0.10%)
Jan 12, 2021 10.10 10.14 10.10 10.11 7,800 -0.01(-0.10%)
Jan 11, 2021 10.07 10.12 10.07 10.12 6,566 +0.01(+0.10%)
Jan 08, 2021 10.10 10.11 10.08 10.11 1,900 +0.01(+0.10%)
Jan 07, 2021 10.07 10.11 10.07 10.10 3,449 +0.02(+0.20%)
Jan 06, 2021 10.04 10.08 10.04 10.08 1,900 +0.07(+0.70%)
Jan 05, 2021 10.01 10.01 10.01 10.01 5,700 +0.01(+0.10%)
Jan 04, 2021 10.04 10.05 10.00 10.00 15,341 -0.04(-0.40%)
Dec 31, 2020 10.04 10.04 10.04 0 -0.05(-0.50%)
Dec 30, 2020 10.03 10.09 10.02 10.09 4,750 -0.03(-0.30%)
Dec 29, 2020 10.05 10.12 10.05 10.12 7,550 +0.10(+1.00%)
Dec 24, 2020 10.02 10.02 10.02 0 -0.03(-0.30%)
Dec 23, 2020 10.00 10.05 10.00 10.05 3,190 +0.02(+0.20%)
Dec 22, 2020 10.04 10.04 10.00 10.03 11,300 +0.03(+0.30%)
Dec 21, 2020 10.01 10.03 9.970 10.00 38,175 -0.04(-0.40%)
Dec 18, 2020 10.02 10.05 10.02 10.04 20,466 +0.03(+0.30%)
Dec 17, 2020 10.01 10.04 10.01 10.01 5,500 -0.02(-0.20%)
Dec 16, 2020 9.980 10.03 9.980 10.03 14,200 +0.09(+0.91%)
Dec 15, 2020 9.940 9.980 9.940 9.940 5,600 +0.05(+0.51%)
Dec 14, 2020 9.920 9.920 9.890 9.890 9,784 -0.08(-0.80%)
Dec 11, 2020 9.900 9.970 9.900 9.970 4,903 +0.05(+0.50%)
Dec 10, 2020 9.900 9.920 9.890 9.920 7,600 -0.06(-0.60%)
Dec 09, 2020 9.900 9.980 9.900 9.980 2,800 +0.08(+0.81%)
Dec 08, 2020 9.990 9.990 9.900 9.900 1,200 -0.01(-0.10%)
Dec 07, 2020 9.900 9.970 9.870 9.910 6,400 -0.03(-0.30%)
Dec 04, 2020 9.900 9.940 9.900 9.940 11,200 +0.06(+0.61%)
Dec 03, 2020 9.900 9.950 9.880 9.880 17,400 -0.08(-0.80%)
Dec 02, 2020 9.900 9.970 9.900 9.960 9,415 +0.00(+0.00%)
Dec 01, 2020 9.880 9.970 9.880 9.960 7,900 +0.02(+0.20%)
Nov 30, 2020 9.900 9.970 9.870 9.940 32,150 +0.06(+0.61%)
Nov 27, 2020 9.900 9.930 9.880 9.880 12,900 -0.04(-0.40%)
Nov 26, 2020 9.940 9.960 9.900 9.920 17,700 -0.02(-0.20%)
Nov 25, 2020 9.920 9.940 9.920 9.940 16,000 +0.03(+0.30%)
Nov 24, 2020 9.950 9.950 9.870 9.910 35,488 +0.04(+0.41%)
Nov 23, 2020 9.860 9.870 9.850 9.870 6,270 +0.02(+0.20%)
Nov 20, 2020 9.870 9.870 9.840 9.850 2,400 -0.05(-0.51%)
Nov 19, 2020 9.840 9.900 9.820 9.900 12,145 +0.07(+0.71%)
Nov 18, 2020 9.900 9.940 9.820 9.830 28,900 -0.06(-0.61%)
Nov 17, 2020 9.820 9.950 9.820 9.890 12,200 -0.04(-0.40%)
Nov 16, 2020 9.810 9.930 9.810 9.930 5,353 +0.08(+0.81%)
Nov 13, 2020 9.840 9.850 9.840 9.850 2,700 +0.08(+0.82%)
Nov 12, 2020 9.800 9.800 9.770 9.770 6,000 -0.08(-0.81%)
Nov 11, 2020 9.850 9.920 9.850 9.850 7,400 -0.07(-0.71%)
Nov 10, 2020 9.910 9.920 9.860 9.920 4,700 +0.02(+0.20%)
Nov 09, 2020 9.570 9.970 9.570 9.900 33,970 +0.36(+3.77%)
Nov 06, 2020 9.540 9.540 9.530 9.540 3,500 +0.03(+0.32%)
Nov 04, 2020 9.510 9.510 9.510 0 +0.04(+0.42%)
Nov 03, 2020 9.370 9.480 9.370 9.470 20,850 +0.10(+1.07%)
Nov 02, 2020 9.320 9.370 9.320 9.370 2,500 +0.08(+0.86%)
Oct 30, 2020 9.380 9.380 9.180 9.290 25,600 -0.09(-0.96%)
Oct 29, 2020 9.320 9.400 9.280 9.380 6,940 +0.02(+0.21%)
Oct 28, 2020 9.440 9.440 9.350 9.360 20,700 -0.14(-1.47%)
Oct 27, 2020 9.510 9.510 9.450 9.500 9,900 -0.01(-0.11%)
Oct 26, 2020 9.590 9.590 9.510 9.510 3,240 +0.01(+0.11%)
Oct 23, 2020 9.510 9.510 9.500 9.500 1,700 +0.00(+0.00%)
Oct 22, 2020 9.520 9.520 9.500 9.500 14,921 +0.02(+0.21%)
Oct 21, 2020 9.480 9.480 9.480 9.480 3,880 +0.03(+0.32%)
Oct 20, 2020 9.510 9.530 9.450 9.450 38,717 -0.08(-0.84%)
Oct 19, 2020 9.570 9.570 9.530 9.530 15,400 -0.07(-0.73%)
Oct 16, 2020 9.560 9.600 9.560 9.600 2,200 +0.00(+0.00%)
Oct 15, 2020 9.560 9.610 9.560 9.600 7,400 -0.01(-0.10%)
Oct 14, 2020 9.560 9.650 9.550 9.610 14,000 +0.04(+0.42%)
Oct 13, 2020 9.530 9.570 9.530 9.570 1,200 -0.02(-0.21%)
Oct 09, 2020 9.590 9.590 9.590 0 +0.07(+0.74%)
Oct 08, 2020 9.560 9.600 9.520 9.520 19,019 -0.05(-0.52%)
Oct 07, 2020 9.500 9.580 9.500 9.570 11,600 +0.07(+0.74%)
Oct 06, 2020 9.450 9.540 9.450 9.500 7,100 -0.04(-0.42%)
Oct 05, 2020 9.480 9.540 9.480 9.540 28,800 +0.09(+0.95%)
Oct 02, 2020 9.490 9.490 9.350 9.450 12,347 -0.04(-0.42%)
Oct 01, 2020 9.430 9.490 9.430 9.490 2,900 +0.11(+1.17%)
Sep 30, 2020 9.400 9.440 9.380 9.380 8,636 -0.04(-0.42%)
Sep 29, 2020 9.460 9.500 9.400 9.420 7,300 -0.09(-0.95%)
Sep 28, 2020 9.500 9.550 9.500 9.510 8,337 +0.02(+0.21%)
Sep 25, 2020 9.460 9.500 9.460 9.490 3,700 +0.00(+0.00%)
Sep 24, 2020 9.570 9.570 9.470 9.490 6,200 -0.03(-0.32%)
Sep 23, 2020 9.550 9.550 9.410 9.520 4,500 +0.07(+0.74%)
Sep 22, 2020 9.490 9.500 9.450 9.450 6,500 +0.00(+0.00%)
Sep 21, 2020 9.510 9.510 9.450 9.450 3,152 -0.07(-0.74%)
Sep 18, 2020 9.540 9.540 9.520 9.520 2,000 -0.02(-0.21%)
Sep 17, 2020 9.520 9.540 9.510 9.540 2,150 +0.02(+0.21%)
Sep 16, 2020 9.520 9.520 9.520 9.520 3,915 -0.01(-0.10%)
Sep 15, 2020 9.520 9.530 9.520 9.530 4,800 +0.00(+0.00%)
Sep 14, 2020 9.510 9.540 9.510 9.530 3,000 +0.00(+0.00%)
Sep 11, 2020 9.550 9.550 9.500 9.530 19,366 +0.03(+0.32%)
Sep 10, 2020 9.550 9.550 9.500 9.500 8,913 -0.09(-0.94%)
Sep 09, 2020 9.520 9.590 9.520 9.590 11,699 +0.09(+0.95%)
Sep 08, 2020 9.500 9.510 9.460 9.500 9,826 -0.11(-1.14%)
Sep 04, 2020 9.610 9.610 9.610 0 +0.06(+0.63%)
Sep 03, 2020 9.600 9.600 9.550 9.550 7,463 -0.05(-0.52%)
Sep 02, 2020 9.630 9.650 9.600 9.600 17,900 -0.12(-1.23%)
Aug 31, 2020 9.720 9.720 9.720 0 -0.03(-0.31%)
Aug 28, 2020 9.660 9.750 9.660 9.750 1,500 +0.03(+0.31%)
Aug 27, 2020 9.600 9.720 9.600 9.720 960 +0.12(+1.25%)
Aug 25, 2020 9.600 9.600 9.600 0 -0.05(-0.52%)
Aug 24, 2020 9.610 9.660 9.610 9.650 3,800 +0.00(+0.00%)
Aug 21, 2020 9.640 9.650 9.640 9.650 2,876 +0.05(+0.52%)
Aug 20, 2020 9.600 9.600 9.600 9.600 8,100 +0.03(+0.31%)
Aug 19, 2020 9.570 9.570 9.570 9.570 200 -0.09(-0.93%)
Aug 18, 2020 9.560 9.660 9.560 9.660 1,509 +0.09(+0.94%)
Aug 17, 2020 9.700 9.700 9.560 9.570 4,040 -0.12(-1.24%)
Aug 14, 2020 9.700 9.700 9.660 9.690 4,400 +0.04(+0.41%)
Aug 13, 2020 9.770 9.770 9.650 9.650 2,700 -0.11(-1.13%)
Aug 12, 2020 9.750 9.770 9.670 9.760 4,929 +0.07(+0.72%)
Aug 11, 2020 9.650 9.690 9.600 9.690 8,134 +0.00(+0.00%)
Aug 10, 2020 9.650 9.690 9.650 9.690 18,700 +0.18(+1.89%)
Aug 07, 2020 9.460 9.510 9.460 9.510 1,400 +0.01(+0.11%)
Aug 06, 2020 9.490 9.530 9.490 9.500 41,675 +0.00(+0.00%)
Aug 05, 2020 9.450 9.520 9.420 9.500 27,555 +0.05(+0.53%)
Aug 04, 2020 9.510 9.510 9.450 9.450 8,130 -0.05(-0.53%)
Jul 31, 2020 9.500 9.500 9.500 0 -0.07(-0.73%)
Jul 30, 2020 9.550 9.570 9.480 9.570 4,934 -0.03(-0.31%)
Jul 29, 2020 9.640 9.740 9.590 9.600 2,800 -0.16(-1.64%)
Jul 28, 2020 9.560 9.760 9.560 9.760 14,800 +0.13(+1.35%)
Jul 27, 2020 9.540 9.730 9.530 9.630 2,906 +0.07(+0.73%)
Jul 24, 2020 9.680 9.680 9.530 9.560 10,210 -0.20(-2.05%)
Jul 23, 2020 9.770 9.770 9.750 9.760 14,700 -0.03(-0.31%)
Jul 22, 2020 9.650 9.790 9.600 9.790 5,299 +0.19(+1.98%)
Jul 21, 2020 9.500 9.600 9.480 9.600 15,039 +0.15(+1.59%)
Jul 20, 2020 9.410 9.450 9.400 9.450 6,100 -0.04(-0.42%)
Jul 17, 2020 9.410 9.490 9.400 9.490 2,800 +0.08(+0.85%)
Jul 16, 2020 9.380 9.410 9.380 9.410 1,300 +0.09(+0.97%)
Jul 15, 2020 9.290 9.370 9.260 9.320 20,100 -0.01(-0.11%)
Jul 14, 2020 9.180 9.380 9.170 9.330 4,900 +0.05(+0.54%)
Jul 13, 2020 9.230 9.280 9.230 9.280 3,100 +0.15(+1.64%)
Jul 10, 2020 9.150 9.220 9.130 9.130 5,068 -0.07(-0.76%)
Jul 09, 2020 9.160 9.200 9.150 9.200 4,227 -0.03(-0.33%)
Jul 08, 2020 9.210 9.230 9.180 9.230 4,857 -0.01(-0.11%)
Jul 07, 2020 9.270 9.380 9.240 9.240 2,600 -0.01(-0.11%)
Jul 06, 2020 9.200 9.250 9.200 9.250 2,100 +0.05(+0.54%)
Jul 03, 2020 9.210 9.230 9.200 9.200 9,350 -0.02(-0.22%)
Jul 02, 2020 9.220 9.220 9.190 9.220 9,800 +0.02(+0.22%)
Jun 30, 2020 9.200 9.200 9.200 0 +0.05(+0.55%)
Jun 29, 2020 9.200 9.200 9.150 9.150 4,200 -0.10(-1.08%)
Jun 26, 2020 9.270 9.270 9.150 9.250 18,000 -0.11(-1.18%)
Jun 25, 2020 9.330 9.360 9.250 9.360 6,800 +0.03(+0.32%)
Jun 24, 2020 9.360 9.360 9.330 9.330 7,872 -0.02(-0.21%)
Jun 22, 2020 9.350 9.350 9.350 0 -0.09(-0.95%)
Jun 19, 2020 9.450 9.480 9.370 9.440 14,625 -0.03(-0.32%)
Jun 18, 2020 9.440 9.470 9.410 9.470 6,850 +0.03(+0.32%)
Jun 17, 2020 9.390 9.450 9.380 9.440 8,305 -0.05(-0.53%)
Jun 16, 2020 9.370 9.490 9.370 9.490 1,500 +0.04(+0.42%)
Jun 15, 2020 9.250 9.450 9.250 9.450 14,300 +0.10(+1.07%)
Jun 12, 2020 9.390 9.390 9.240 9.350 9,950 +0.08(+0.86%)
Jun 11, 2020 9.440 9.440 9.240 9.270 7,700 -0.28(-2.93%)
Jun 10, 2020 9.430 9.550 9.430 9.550 3,000 +0.10(+1.06%)
Jun 09, 2020 9.600 9.600 9.450 9.450 16,705 -0.22(-2.28%)
Jun 08, 2020 9.670 9.670 9.670 9.670 500 +0.12(+1.26%)
Jun 05, 2020 9.460 9.650 9.460 9.550 6,600 +0.15(+1.60%)
Jun 04, 2020 9.400 9.450 9.400 9.400 3,900 +0.02(+0.21%)
Jun 03, 2020 9.420 9.420 9.300 9.380 3,736 +0.18(+1.96%)
Jun 02, 2020 9.060 9.200 9.050 9.200 9,683 +0.11(+1.21%)
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.