Toronto - Free Realtime Quote
CAD
Canadian Life Companies Split Corp. (LFE-PB.TO)
11.08
-0.06
(-0.54%)
As of 12:03:10 PM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.01
11.10
11.01
11.10
11.10
2,369
Oct 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
11.14
11.15
11.00
11.14
11.14
8,582
Oct 29, 2026
11.11
11.15
11.08
11.08
11.02
37,100
Oct 28, 2026
11.05
11.14
11.05
11.11
11.05
39,500
Oct 27, 2026
10.99
11.08
10.99
11.03
10.97
16,510
Oct 26, 2026
11.00
11.08
11.00
11.08
11.02
7,000
Oct 23, 2026
10.94
11.08
10.94
11.05
10.99
18,760
Oct 22, 2026
11.01
11.06
11.00
11.04
10.98
16,900
Oct 21, 2026
10.94
11.02
10.93
11.02
10.96
17,730
Oct 20, 2026
10.94
11.01
10.94
11.00
10.94
34,921
Oct 19, 2026
10.95
10.96
10.93
10.95
10.89
29,500
Oct 16, 2026
10.92
10.96
10.92
10.94
10.88
36,000
Oct 15, 2026
10.88
10.91
10.87
10.91
10.85
24,600
Oct 14, 2026
10.88
10.90
10.86
10.90
10.84
10,981
Oct 13, 2026
10.91
10.91
10.89
10.91
10.85
5,365
Oct 9, 2026
10.90
10.90
10.89
10.90
10.84
990
Oct 8, 2026
10.86
10.90
10.86
10.89
10.83
11,450
Oct 7, 2026
10.97
10.97
10.88
10.92
10.86
5,600
Oct 6, 2026
10.92
10.96
10.86
10.93
10.87
21,010
Oct 5, 2026
11.01
11.01
10.90
10.91
10.85
17,400
Oct 2, 2026
10.92
10.99
10.92
10.98
10.92
4,855
Oct 1, 2026
11.01
11.03
10.93
10.93
10.87
14,201
Sep 30, 2026
11.08
11.08
11.03
11.08
11.02
5,343
Sep 29, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.11
11.11
11.02
11.09
11.03
17,361
Sep 28, 2026
11.08
11.11
11.03
11.10
10.98
15,804
Sep 25, 2026
11.04
11.08
11.02
11.07
10.95
16,000
Sep 24, 2026
11.05
11.05
11.02
11.03
10.91
9,600
Sep 23, 2026
11.03
11.09
11.02
11.05
10.93
16,474
Sep 22, 2026
11.05
11.09
11.02
11.03
10.91
71,401
Sep 21, 2026
11.05
11.09
11.01
11.05
10.93
77,097
Sep 18, 2026
11.01
11.10
11.01
11.09
10.97
12,700
Sep 17, 2026
11.05
11.14
11.00
11.14
11.02
35,400
Sep 16, 2026
11.05
11.09
10.99
11.09
10.97
16,377
Sep 15, 2026
11.00
11.09
10.95
11.07
10.95
49,899
Sep 14, 2026
11.00
11.02
10.94
11.01
10.89
50,380
Sep 11, 2026
10.98
11.01
10.94
11.01
10.89
42,009
Sep 10, 2026
10.96
10.99
10.92
10.95
10.84
24,416
Sep 9, 2026
10.91
10.99
10.91
10.99
10.87
10,419
Sep 8, 2026
10.96
10.99
10.92
10.95
10.84
27,143
Sep 4, 2026
10.95
10.96
10.92
10.96
10.85
14,300
Sep 3, 2026
10.92
10.97
10.89
10.97
10.85
57,200
Sep 2, 2026
10.94
10.95
10.92
10.95
10.84
37,700
Sep 1, 2026
10.98
10.98
10.87
10.92
10.81
23,183
Aug 31, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
10.90
10.96
10.90
10.95
10.84
19,626
Aug 28, 2026
10.94
10.95
10.92
10.93
10.76
3,427
Aug 27, 2026
10.93
10.97
10.93
10.97
10.80
22,105
Aug 26, 2026
10.90
10.98
10.90
10.97
10.80
20,532
Aug 25, 2026
10.90
10.97
10.90
10.97
10.80
8,390
Aug 24, 2026
10.94
10.96
10.90
10.96
10.79
39,900
Aug 21, 2026
10.90
10.95
10.90
10.95
10.78
2,485
Aug 20, 2026
10.90
10.92
10.90
10.90
10.73
4,550
Aug 19, 2026
10.90
10.90
10.87
10.90
10.73
6,785
Aug 18, 2026
10.91
10.91
10.88
10.88
10.71
11,858
Aug 17, 2026
10.91
10.92
10.82
10.91
10.74
26,400
Aug 14, 2026
10.94
10.97
10.94
10.96
10.79
2,800
Aug 13, 2026
10.93
10.96
10.90
10.95
10.78
24,670
Aug 12, 2026
10.95
10.99
10.90
10.98
10.81
31,616
Aug 11, 2026
11.00
11.00
10.95
10.97
10.80
3,100
Aug 10, 2026
10.96
10.99
10.96
10.98
10.81
5,534
Aug 7, 2026
10.98
11.00
10.93
10.96
10.79
22,600
Aug 6, 2026
10.91
10.98
10.91
10.98
10.81
3,111
Aug 5, 2026
10.92
10.98
10.90
10.95
10.78
10,634
Aug 4, 2026
11.03
11.03
10.93
10.93
10.76
5,900
Jul 31, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
10.97
11.00
10.91
10.97
10.80
9,900
Jul 30, 2026
10.90
11.00
10.85
10.99
10.76
16,400
Jul 29, 2026
10.90
10.94
10.90
10.94
10.71
7,300
Jul 28, 2026
10.92
10.96
10.87
10.90
10.67
33,926
Jul 27, 2026
10.87
10.93
10.87
10.93
10.70
53,700
Jul 24, 2026
10.83
10.87
10.83
10.87
10.64
9,390
Jul 23, 2026
10.83
10.87
10.82
10.87
10.64
5,500
Jul 22, 2026
10.82
10.86
10.82
10.86
10.63
13,137
Jul 21, 2026
10.85
10.85
10.82
10.85
10.62
14,400
Jul 20, 2026
10.82
10.85
10.82
10.85
10.62
11,975
Jul 17, 2026
10.81
10.84
10.81
10.84
10.61
51,200
Jul 16, 2026
10.83
10.83
10.81
10.82
10.59
7,660
Jul 15, 2026
10.82
10.82
10.81
10.81
10.58
4,300
Jul 14, 2026
10.79
10.83
10.79
10.83
10.60
14,200
Jul 13, 2026
10.82
10.84
10.75
10.84
10.61
9,019
Jul 10, 2026
10.82
10.83
10.78
10.82
10.59
10,004
Jul 9, 2026
10.82
10.82
10.79
10.82
10.59
14,700
Jul 8, 2026
10.81
10.81
10.79
10.81
10.58
15,100
Jul 7, 2026
10.82
10.82
10.78
10.80
10.57
10,300
Jul 6, 2026
10.77
10.86
10.77
10.83
10.60
32,700
Jul 3, 2026
10.77
10.82
10.76
10.80
10.57
20,400
Jul 2, 2026
10.82
10.82
10.77
10.80
10.57
9,900
Jun 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
10.80
10.81
10.77
10.80
10.57
24,737
Jun 29, 2026
10.85
10.86
10.82
10.86
10.57
21,100
Jun 26, 2026
10.85
10.86
10.82
10.86
10.57
26,560
Jun 25, 2026
10.85
10.87
10.85
10.85
10.57
25,500
Jun 24, 2026
10.82
10.85
10.82
10.83
10.55
21,200
Jun 23, 2026
10.83
10.85
10.81
10.82
10.54
56,134
Jun 22, 2026
10.84
10.85
10.81
10.84
10.56
39,600
Jun 19, 2026
10.80
10.85
10.77
10.84
10.56
25,900
Jun 18, 2026
10.82
10.88
10.82
10.84
10.56
13,675
Jun 17, 2026
10.77
10.80
10.76
10.77
10.49
16,700
Jun 16, 2026
10.74
10.83
10.74
10.80
10.52
18,300
Jun 15, 2026
10.74
10.75
10.73
10.75
10.47
12,700
Jun 12, 2026
10.72
10.74
10.72
10.74
10.46
22,458
Jun 11, 2026
10.72
10.72
10.70
10.72
10.44
9,690
Jun 10, 2026
10.74
10.74
10.74
10.74
10.46
-
Jun 9, 2026
10.74
10.75
10.71
10.74
10.46
20,600
Jun 8, 2026
10.72
10.75
10.70
10.75
10.47
36,100
Jun 5, 2026
10.70
10.71
10.70
10.70
10.42
29,700
Jun 4, 2026
10.68
10.70
10.65
10.65
10.37
30,100
Jun 3, 2026
10.68
10.70
10.64
10.70
10.42
38,371
Jun 2, 2026
10.66
10.68
10.64
10.66
10.38
19,925
Jun 1, 2026
10.67
10.71
10.64
10.66
10.38
43,200
May 29, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
10.66
10.67
10.63
10.66
10.38
34,517
May 28, 2026
10.70
10.70
10.68
10.70
10.36
9,900
May 27, 2026
10.68
10.73
10.66
10.70
10.36
106,410
May 26, 2026
10.69
10.70
10.68
10.70
10.36
3,643
May 25, 2026
10.67
10.72
10.67
10.69
10.35
22,728
May 22, 2026
10.69
10.69
10.65
10.69
10.35
50,300
May 21, 2026
10.71
10.72
10.66
10.69
10.35
22,327
May 20, 2026
10.65
10.70
10.64
10.70
10.36
21,550
May 19, 2026
10.66
10.69
10.64
10.67
10.33
20,732
May 15, 2026
10.67
10.70
10.66
10.68
10.34
18,740
May 14, 2026
10.66
10.70
10.65
10.66
10.32
25,900
May 13, 2026
10.73
10.73
10.66
10.68
10.34
54,800
May 12, 2026
10.69
10.75
10.65
10.71
10.37
83,280
May 11, 2026
10.69
10.72
10.69
10.70
10.36
11,719
May 8, 2026
10.65
10.70
10.62
10.69
10.35
161,800
May 7, 2026
10.65
10.68
10.65
10.67
10.33
101,523
May 6, 2026
10.62
10.64
10.62
10.64
10.30
44,300
May 5, 2026
10.60
10.65
10.60
10.61
10.28
18,654
May 4, 2026
10.63
10.64
10.60
10.63
10.29
16,725
May 1, 2026
10.63
10.64
10.60
10.61
10.28
5,800
Apr 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.52
10.64
10.52
10.56
10.23
212,098
Apr 29, 2026
10.61
10.62
10.56
10.61
10.22
56,648
Apr 28, 2026
10.58
10.61
10.57
10.57
10.18
39,200
Apr 27, 2026
10.59
10.60
10.58
10.58
10.19
25,630
Apr 24, 2026
10.64
10.64
10.57
10.60
10.21
17,200
Apr 23, 2026
10.59
10.66
10.58
10.60
10.21
168,510
Apr 22, 2026
10.69
10.69
10.60
10.62
10.23
33,710
Apr 21, 2026
10.72
10.72
10.68
10.70
10.31
100,100
Apr 20, 2026
10.68
10.73
10.65
10.70
10.31
44,800
Apr 17, 2026
10.64
10.72
10.64
10.72
10.32
41,415
Apr 16, 2026
10.62
10.71
10.59
10.61
10.22
36,068
Apr 15, 2026
10.62
10.62
10.54
10.56
10.17
57,092
Apr 14, 2026
10.60
10.62
10.57
10.60
10.21
19,858
Apr 13, 2026
10.56
10.70
10.53
10.63
10.24
23,430
Apr 10, 2026
10.55
10.58
10.52
10.57
10.18
32,499
Apr 9, 2026
10.52
10.55
10.49
10.49
10.10
45,700
Apr 8, 2026
10.47
10.51
10.45
10.50
10.11
98,361
Apr 7, 2026
10.48
10.48
10.46
10.47
10.08
22,190
Apr 6, 2026
10.46
10.48
10.45
10.46
10.07
20,418
Apr 2, 2026
10.46
10.48
10.44
10.46
10.07
55,400
Apr 1, 2026
10.48
10.48
10.44
10.46
10.07
31,659
Mar 31, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
10.50
10.50
10.42
10.48
10.09
26,140
Mar 30, 2026
10.53
10.56
10.51
10.56
10.11
38,643
Mar 27, 2026
10.52
10.53
10.49
10.53
10.09
17,995
Mar 26, 2026
10.49
10.52
10.49
10.52
10.08
31,432
Mar 25, 2026
10.52
10.54
10.49
10.51
10.07
26,800
Mar 24, 2026
10.50
10.54
10.48
10.50
10.06
28,726
Mar 23, 2026
10.56
10.56
10.48
10.52
10.08
39,587
Mar 20, 2026
10.55
10.55
10.50
10.52
10.08
85,600
Mar 19, 2026
10.55
10.57
10.53
10.55
10.10
125,325
Mar 18, 2026
10.57
10.57
10.55
10.55
10.10
53,797
Mar 17, 2026
10.50
10.56
10.50
10.55
10.10
88,992
Mar 16, 2026
10.43
10.48
10.43
10.48
10.04
18,727
Mar 13, 2026
10.43
10.45
10.43
10.43
9.99
35,778
Mar 12, 2026
10.43
10.45
10.42
10.45
10.01
32,085
Mar 11, 2026
10.44
10.45
10.42
10.45
10.01
37,240
Mar 10, 2026
10.43
10.44
10.43
10.44
10.00
26,719
Mar 9, 2026
10.42
10.42
10.40
10.40
9.96
36,056
Mar 6, 2026
10.44
10.44
10.41
10.44
10.00
30,100
Mar 5, 2026
10.43
10.44
10.41
10.43
9.99
23,156
Mar 4, 2026
10.42
10.43
10.41
10.43
9.99
17,060
Mar 3, 2026
10.41
10.43
10.40
10.42
9.98
16,000
Mar 2, 2026
10.41
10.44
10.40
10.41
9.97
32,093
Feb 27, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
10.42
10.43
10.40
10.43
9.99
19,757
Feb 26, 2026
10.46
10.47
10.45
10.47
9.97
31,653
Feb 25, 2026
10.45
10.47
10.44
10.46
9.96
38,036
Feb 24, 2026
10.43
10.45
10.43
10.44
9.94
43,505
Feb 23, 2026
10.45
10.45
10.43
10.43
9.93
20,418
Feb 20, 2026
10.42
10.46
10.42
10.44
9.94
57,203
Feb 19, 2026
10.44
10.45
10.40
10.42
9.92
111,900
Feb 18, 2026
10.41
10.44
10.41
10.43
9.93
38,917
Feb 17, 2026
10.41
10.44
10.40
10.42
9.92
76,316
Feb 13, 2026
10.39
10.42
10.39
10.40
9.91
13,117
Feb 12, 2026
10.43
10.43
10.38
10.39
9.90
155,381
Feb 11, 2026
10.42
10.44
10.42
10.42
9.92
253,827
Feb 10, 2026
10.41
10.44
10.41
10.42
9.92
82,000
Feb 9, 2026
10.42
10.43
10.41
10.42
9.92
48,249
Feb 6, 2026
10.41
10.42
10.41
10.41
9.92
182,457
Feb 5, 2026
10.43
10.43
10.41
10.41
9.92
79,887
Feb 4, 2026
10.41
10.44
10.41
10.42
9.92
264,484
Feb 3, 2026
10.54
10.55
10.46
10.55
10.05
30,530
Feb 2, 2026
10.53
10.54
10.53
10.53
10.03
3,615
Jan 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
10.55
10.57
10.52
10.55
10.05
12,453
Jan 29, 2026
10.60
10.62
10.58
10.61
10.05
7,950
Jan 28, 2026
10.60
10.60
10.55
10.57
10.01
3,749
Jan 27, 2026
10.61
10.61
10.58
10.61
10.05
2,500
Jan 26, 2026
10.59
10.63
10.56
10.57
10.01
17,889
Jan 23, 2026
10.57
10.59
10.55
10.59
10.03
3,500
Jan 22, 2026
10.57
10.59
10.52
10.55
9.99
41,354
Jan 21, 2026
10.60
10.61
10.54
10.55
9.99
34,957
Jan 20, 2026
10.63
10.63
10.60
10.60
10.04
16,990
Jan 19, 2026
10.63
10.64
10.62
10.64
10.08
1,500
Jan 16, 2026
10.68
10.68
10.61
10.63
10.07
32,630
Jan 15, 2026
10.70
10.70
10.65
10.67
10.11
13,400
Jan 14, 2026
10.73
10.73
10.70
10.71
10.14
18,130
Jan 13, 2026
10.73
10.74
10.70
10.73
10.16
5,900
Jan 12, 2026
10.72
10.73
10.71
10.73
10.16
6,409
Jan 9, 2026
10.72
10.76
10.69
10.72
10.15
10,623
Jan 8, 2026
10.79
10.79
10.73
10.75
10.18
18,600
Jan 7, 2026
10.84
10.84
10.76
10.81
10.24
11,226
Jan 6, 2026
10.75
10.80
10.74
10.78
10.21
4,002
Jan 5, 2026
10.84
10.84
10.77
10.78
10.21
4,110
Jan 2, 2026
10.80
10.85
10.73
10.85
10.28
9,800
Dec 31, 2025
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.75
10.89
10.75
10.86
10.29
8,200
Dec 30, 2025
10.79
10.82
10.73
10.75
10.13
3,265
Dec 29, 2025
10.76
10.79
10.71
10.77
10.15
6,600
Dec 24, 2025
10.83
10.85
10.72
10.77
10.15
9,600
Dec 23, 2025
10.84
10.86
10.80
10.82
10.19
14,600
Dec 22, 2025
10.73
10.85
10.68
10.84
10.21
5,820
Dec 19, 2025
10.82
10.91
10.75
10.85
10.22
14,200
Dec 18, 2025
10.70
10.84
10.64
10.84
10.21
53,700
Dec 17, 2025
10.64
10.70
10.64
10.70
10.08
45,000
Dec 16, 2025
10.63
10.70
10.63
10.69
10.07
38,510
Dec 15, 2025
10.64
10.70
10.62
10.63
10.01
106,850
Dec 12, 2025
10.63
10.67
10.62
10.64
10.02
5,955
Dec 11, 2025
10.61
10.70
10.61
10.68
10.06
165,981
Dec 10, 2025
10.62
10.64
10.61
10.64
10.02
8,809
Dec 9, 2025
10.65
10.67
10.64
10.65
10.03
7,300
Dec 8, 2025
10.62
10.64
10.61
10.63
10.01
6,258
Dec 5, 2025
10.64
10.64
10.60
10.62
10.00
4,600
Dec 4, 2025
10.60
10.63
10.60
10.61
10.00
16,900
Dec 3, 2025
10.64
10.64
10.60
10.60
9.99
22,500
Dec 2, 2025
10.63
10.64
10.61
10.64
10.02
4,645
Dec 1, 2025
10.62
10.63
10.60
10.63
10.01
4,301
Nov 28, 2025
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
10.60
10.62
10.58
10.59
9.98
4,910
Nov 27, 2025
10.65
10.68
10.63
10.63
9.96
34,500
Nov 26, 2025
10.64
10.70
10.63
10.70
10.02
19,705
Nov 25, 2025
10.64
10.68
10.63
10.67
10.00
18,200
Nov 24, 2025
10.65
10.68
10.64
10.65
9.98
18,200
Nov 21, 2025
10.61
10.66
10.61
10.65
9.98
2,728
Nov 20, 2025
10.67
10.67
10.63
10.65
9.98
27,900
Nov 19, 2025
10.69
10.69
10.63
10.67
10.00
15,700
Nov 18, 2025
10.69
10.71
10.60
10.67
10.00
32,765
Nov 17, 2025
10.71
10.72
10.69
10.70
10.02
10,900
Nov 14, 2025
10.71
10.72
10.70
10.70
10.02
12,747
Nov 13, 2025
10.70
10.72
10.68
10.71
10.03
23,095
Nov 12, 2025
10.70
10.70
10.69
10.69
10.02
5,900
Nov 11, 2025
10.72
10.73
10.69
10.70
10.02
26,121
Nov 10, 2025
10.71
10.75
10.70
10.71
10.03
83,970
Nov 7, 2025
10.70
10.74
10.68
10.74
10.06
24,000
Nov 6, 2025
10.69
10.73
10.67
10.68
10.01
23,400
Nov 5, 2025
10.75
10.77
10.65
10.68
10.01
69,200
Nov 4, 2025
10.70
10.71
10.67
10.71
10.03
7,800
Nov 3, 2025
10.67
10.70
10.62
10.70
10.02
55,700
