Toronto - Delayed Quote
CAD
Canadian Life Companies Split Corp. (LFE.TO)
8.43
-0.04
(-0.47%)
At close: November 6 at 3:59:36 PM EST
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 6, 2026
8.66
8.66
8.30
8.43
8.43
99,600
Nov 5, 2026
9.19
9.19
8.46
8.47
8.47
288,900
Nov 4, 2026
9.03
9.20
9.03
9.19
9.19
168,500
Nov 3, 2026
8.91
8.99
8.81
8.93
8.93
61,500
Nov 2, 2026
8.96
9.05
8.95
9.02
9.02
7,000
Oct 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
9.04
9.13
8.84
9.04
9.04
78,000
Oct 29, 2026
9.18
9.30
9.18
9.26
9.16
64,400
Oct 28, 2026
9.13
9.18
9.08
9.18
9.08
49,800
Oct 27, 2026
8.99
9.15
8.98
9.14
9.04
62,200
Oct 26, 2026
8.84
9.07
8.84
8.93
8.83
61,500
Oct 23, 2026
8.99
8.99
8.80
8.83
8.73
80,800
Oct 22, 2026
8.94
9.08
8.94
9.07
8.97
70,000
Oct 21, 2026
8.93
9.15
8.92
9.05
8.95
105,600
Oct 20, 2026
8.85
8.96
8.80
8.92
8.82
31,100
Oct 19, 2026
9.08
9.08
8.87
8.89
8.79
34,900
Oct 16, 2026
9.00
9.11
8.99
9.02
8.92
138,300
Oct 15, 2026
8.76
8.98
8.76
8.98
8.88
97,300
Oct 14, 2026
8.75
8.79
8.70
8.76
8.67
76,100
Oct 13, 2026
8.69
8.87
8.68
8.83
8.73
93,100
Oct 9, 2026
8.50
8.71
8.40
8.54
8.45
77,600
Oct 8, 2026
8.34
8.37
8.22
8.31
8.22
118,200
Oct 7, 2026
8.65
8.67
8.33
8.34
8.25
93,400
Oct 6, 2026
8.78
8.81
8.65
8.65
8.56
52,700
Oct 5, 2026
8.97
8.97
8.71
8.76
8.67
27,800
Oct 2, 2026
8.55
8.98
8.55
8.92
8.82
65,900
Oct 1, 2026
8.45
8.67
8.16
8.58
8.49
385,000
Sep 30, 2026
8.88
8.88
8.52
8.55
8.46
46,200
Sep 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.03
9.03
8.76
8.80
8.70
71,300
Sep 28, 2026
9.11
9.15
8.95
9.06
8.86
65,700
Sep 25, 2026
9.10
9.18
9.00
9.17
8.97
46,900
Sep 24, 2026
9.15
9.15
8.93
9.05
8.85
53,100
Sep 23, 2026
9.18
9.24
9.05
9.13
8.93
61,200
Sep 22, 2026
9.35
9.35
9.12
9.19
8.99
108,600
Sep 21, 2026
9.14
9.34
9.14
9.33
9.13
51,000
Sep 18, 2026
9.18
9.18
9.10
9.13
8.93
53,900
Sep 17, 2026
9.05
9.19
9.05
9.17
8.97
131,500
Sep 16, 2026
8.98
9.09
8.93
9.05
8.85
87,200
Sep 15, 2026
8.99
8.99
8.87
8.97
8.78
66,200
Sep 14, 2026
8.69
8.92
8.62
8.92
8.73
92,700
Sep 11, 2026
8.75
8.92
8.68
8.80
8.61
105,600
Sep 10, 2026
8.30
8.65
8.28
8.63
8.44
60,200
Sep 9, 2026
8.69
8.69
8.39
8.42
8.24
263,300
Sep 8, 2026
8.96
8.96
8.70
8.79
8.60
43,000
Sep 4, 2026
8.97
9.06
8.94
9.04
8.84
33,100
Sep 3, 2026
8.70
9.01
8.68
9.00
8.80
101,000
Sep 2, 2026
8.26
8.68
8.26
8.68
8.49
62,300
Sep 1, 2026
8.40
8.62
8.17
8.26
8.08
164,800
Aug 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.78
8.78
8.45
8.47
8.29
82,300
Aug 28, 2026
8.70
8.80
8.67
8.72
8.43
45,500
Aug 27, 2026
8.78
8.78
8.65
8.71
8.42
81,700
Aug 26, 2026
8.63
8.83
8.63
8.74
8.45
119,400
Aug 25, 2026
8.31
8.60
8.31
8.59
8.31
107,000
Aug 24, 2026
8.40
8.43
8.27
8.33
8.06
131,700
Aug 21, 2026
8.54
8.62
8.44
8.48
8.20
144,400
Aug 20, 2026
8.66
8.66
8.13
8.17
7.90
408,200
Aug 19, 2026
9.02
9.11
8.55
8.68
8.39
207,400
Aug 18, 2026
9.20
9.21
8.96
9.01
8.71
128,600
Aug 17, 2026
9.28
9.28
9.16
9.19
8.89
34,800
Aug 14, 2026
9.17
9.27
9.15
9.26
8.96
60,100
Aug 13, 2026
9.15
9.29
9.14
9.17
8.87
103,600
Aug 12, 2026
9.33
9.33
9.14
9.14
8.84
57,600
Aug 11, 2026
9.33
9.37
9.22
9.24
8.94
79,500
Aug 10, 2026
9.34
9.38
9.26
9.38
9.07
90,500
Aug 7, 2026
9.53
9.55
9.33
9.37
9.06
135,300
Aug 6, 2026
9.53
9.56
9.44
9.51
9.20
92,700
Aug 5, 2026
9.56
9.64
9.50
9.50
9.19
57,600
Aug 4, 2026
9.47
9.55
9.38
9.53
9.22
125,400
Jul 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
9.51
9.58
9.47
9.48
9.17
128,900
Jul 30, 2026
9.60
9.60
9.53
9.58
9.17
62,200
Jul 29, 2026
9.65
9.65
9.46
9.51
9.10
190,200
Jul 28, 2026
9.70
9.70
9.61
9.68
9.26
213,600
Jul 27, 2026
9.70
9.70
9.62
9.68
9.26
201,700
Jul 24, 2026
9.49
9.62
9.49
9.61
9.20
48,500
Jul 23, 2026
9.55
9.56
9.32
9.45
9.04
143,100
Jul 22, 2026
9.54
9.65
9.52
9.58
9.17
81,400
Jul 21, 2026
9.39
9.53
9.37
9.53
9.12
96,900
Jul 20, 2026
9.51
9.57
9.36
9.37
8.97
96,000
Jul 17, 2026
9.43
9.50
9.37
9.49
9.08
68,900
Jul 16, 2026
9.38
9.50
9.33
9.47
9.06
148,400
Jul 15, 2026
9.20
9.39
9.18
9.38
8.98
138,800
Jul 14, 2026
9.25
9.25
9.17
9.22
8.82
66,700
Jul 13, 2026
9.24
9.29
9.16
9.22
8.82
107,700
Jul 10, 2026
9.22
9.25
9.19
9.24
8.84
56,700
Jul 9, 2026
9.06
9.21
9.04
9.21
8.81
78,900
Jul 8, 2026
9.04
9.07
8.98
9.01
8.62
108,000
Jul 7, 2026
9.07
9.13
9.04
9.13
8.74
71,800
Jul 6, 2026
9.05
9.10
9.01
9.05
8.66
108,500
Jul 3, 2026
8.85
9.10
8.85
9.01
8.62
125,800
Jul 2, 2026
8.71
8.85
8.67
8.85
8.47
158,600
Jun 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.67
8.72
8.61
8.69
8.32
150,100
Jun 29, 2026
8.69
8.76
8.63
8.72
8.25
168,700
Jun 26, 2026
8.57
8.70
8.57
8.68
8.21
102,200
Jun 25, 2026
8.54
8.65
8.54
8.62
8.15
198,500
Jun 24, 2026
8.53
8.57
8.47
8.54
8.08
111,200
Jun 23, 2026
8.48
8.52
8.45
8.47
8.01
144,100
Jun 22, 2026
8.46
8.58
8.40
8.51
8.05
201,200
Jun 19, 2026
8.45
8.50
8.45
8.47
8.01
83,200
Jun 18, 2026
8.24
8.46
8.22
8.45
7.99
141,400
Jun 17, 2026
8.16
8.24
8.13
8.24
7.79
127,200
Jun 16, 2026
8.04
8.10
8.03
8.10
7.66
135,400
Jun 15, 2026
7.89
8.03
7.89
8.01
7.58
192,600
Jun 12, 2026
7.90
7.90
7.84
7.87
7.44
85,700
Jun 11, 2026
7.80
7.87
7.80
7.86
7.44
85,700
Jun 10, 2026
7.71
7.80
7.69
7.76
7.34
72,600
Jun 9, 2026
7.67
7.72
7.67
7.72
7.30
69,700
Jun 8, 2026
7.67
7.71
7.63
7.64
7.23
63,400
Jun 5, 2026
7.67
7.71
7.63
7.66
7.25
87,100
Jun 4, 2026
7.66
7.69
7.60
7.65
7.24
62,100
Jun 3, 2026
7.73
7.75
7.62
7.67
7.26
47,000
Jun 2, 2026
7.63
7.75
7.63
7.71
7.29
62,400
Jun 1, 2026
7.65
7.66
7.50
7.60
7.19
181,900
May 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.80
7.80
7.60
7.65
7.24
108,900
May 28, 2026
7.87
7.87
7.77
7.80
7.28
143,800
May 27, 2026
7.87
7.88
7.84
7.87
7.35
67,500
May 26, 2026
7.91
7.95
7.81
7.87
7.35
124,700
May 25, 2026
7.85
7.95
7.83
7.94
7.41
78,200
May 22, 2026
7.73
7.84
7.73
7.80
7.28
109,900
May 21, 2026
7.65
7.74
7.60
7.73
7.22
98,200
May 20, 2026
7.55
7.65
7.48
7.65
7.14
84,800
May 19, 2026
7.50
7.51
7.48
7.51
7.01
28,200
May 15, 2026
7.47
7.52
7.46
7.47
6.98
22,100
May 14, 2026
7.50
7.51
7.46
7.47
6.98
58,500
May 13, 2026
7.54
7.54
7.41
7.50
7.00
112,000
May 12, 2026
7.50
7.51
7.47
7.50
7.00
50,400
May 11, 2026
7.47
7.53
7.43
7.50
7.00
63,100
May 8, 2026
7.49
7.49
7.41
7.43
6.94
71,000
May 7, 2026
7.45
7.46
7.40
7.42
6.93
139,300
May 6, 2026
7.48
7.52
7.36
7.41
6.92
168,500
May 5, 2026
7.46
7.50
7.42
7.48
6.99
50,500
May 4, 2026
7.58
7.58
7.38
7.42
6.93
95,000
May 1, 2026
7.58
7.61
7.52
7.56
7.06
79,000
Apr 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
7.72
7.72
7.48
7.56
7.06
157,500
Apr 29, 2026
7.72
7.73
7.69
7.71
7.11
105,000
Apr 28, 2026
7.67
7.72
7.65
7.67
7.07
99,100
Apr 27, 2026
7.62
7.68
7.57
7.66
7.06
97,900
Apr 24, 2026
7.65
7.67
7.59
7.60
7.01
105,700
Apr 23, 2026
7.54
7.63
7.54
7.61
7.01
83,600
Apr 22, 2026
7.67
7.67
7.52
7.59
7.00
67,900
Apr 21, 2026
7.55
7.65
7.49
7.63
7.03
68,800
Apr 20, 2026
7.39
7.56
7.39
7.54
6.95
79,400
Apr 17, 2026
7.42
7.56
7.40
7.49
6.90
98,800
Apr 16, 2026
7.41
7.43
7.29
7.37
6.79
139,400
Apr 15, 2026
7.33
7.46
7.32
7.43
6.85
164,400
Apr 14, 2026
7.30
7.31
7.21
7.31
6.74
111,400
Apr 13, 2026
7.15
7.30
7.13
7.29
6.72
87,200
Apr 10, 2026
7.19
7.19
7.10
7.18
6.62
109,300
Apr 9, 2026
7.09
7.16
7.05
7.15
6.59
258,400
Apr 8, 2026
7.08
7.08
7.00
7.04
6.49
133,800
Apr 7, 2026
6.92
7.00
6.85
6.90
6.36
148,500
Apr 6, 2026
6.92
6.95
6.87
6.92
6.38
131,000
Apr 2, 2026
6.83
6.93
6.81
6.92
6.38
73,300
Apr 1, 2026
6.91
6.93
6.86
6.90
6.36
93,800
Mar 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.84
6.91
6.80
6.91
6.37
77,000
Mar 30, 2026
6.85
6.98
6.85
6.88
6.25
109,500
Mar 27, 2026
6.99
6.99
6.85
6.89
6.26
199,200
Mar 26, 2026
7.01
7.04
6.97
7.03
6.39
91,000
Mar 25, 2026
6.98
7.00
6.95
7.00
6.36
79,700
Mar 24, 2026
6.94
6.94
6.84
6.91
6.28
62,300
Mar 23, 2026
6.86
6.97
6.85
6.93
6.29
156,700
Mar 20, 2026
6.88
6.89
6.71
6.73
6.11
117,200
Mar 19, 2026
6.89
6.89
6.78
6.83
6.20
107,500
Mar 18, 2026
6.98
7.00
6.91
6.91
6.28
61,600
Mar 17, 2026
6.90
7.10
6.89
7.00
6.36
105,200
Mar 16, 2026
6.73
6.88
6.71
6.86
6.23
46,700
Mar 13, 2026
6.74
6.94
6.70
6.71
6.10
132,000
Mar 12, 2026
6.87
6.87
6.51
6.61
6.00
229,500
Mar 11, 2026
6.80
6.92
6.75
6.92
6.29
119,700
Mar 10, 2026
6.52
6.94
6.30
6.76
6.14
300,500
Mar 9, 2026
6.41
6.51
6.12
6.44
5.85
353,000
Mar 6, 2026
6.98
6.98
6.68
6.78
6.16
225,200
Mar 5, 2026
7.03
7.07
6.95
7.00
6.36
109,100
Mar 4, 2026
6.98
7.14
6.98
7.08
6.43
84,800
Mar 3, 2026
7.09
7.09
6.80
6.98
6.34
186,600
Mar 2, 2026
7.24
7.24
6.90
7.16
6.50
270,200
Feb 27, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
7.40
7.40
7.27
7.28
6.61
167,000
Feb 26, 2026
7.45
7.49
7.45
7.47
6.69
157,500
Feb 25, 2026
7.46
7.49
7.41
7.45
6.68
105,800
Feb 24, 2026
7.49
7.49
7.37
7.42
6.65
135,900
Feb 23, 2026
7.50
7.58
7.45
7.46
6.69
154,700
Feb 20, 2026
7.47
7.54
7.41
7.50
6.72
47,400
Feb 19, 2026
7.39
7.45
7.35
7.38
6.61
133,600
Feb 18, 2026
7.49
7.49
7.29
7.35
6.59
149,700
Feb 17, 2026
7.40
7.48
7.30
7.46
6.69
159,500
Feb 13, 2026
7.24
7.40
7.14
7.35
6.59
88,400
Feb 12, 2026
7.39
7.39
7.18
7.24
6.49
225,500
Feb 11, 2026
7.43
7.43
7.24
7.30
6.54
259,700
Feb 10, 2026
7.45
7.45
7.39
7.41
6.64
78,600
Feb 9, 2026
7.44
7.45
7.41
7.42
6.65
109,700
Feb 6, 2026
7.26
7.42
7.11
7.41
6.64
341,300
Feb 5, 2026
7.57
7.57
7.24
7.37
6.60
276,100
Feb 4, 2026
7.47
7.58
7.40
7.57
6.78
476,800
Feb 3, 2026
7.86
7.94
7.78
7.78
6.97
61,900
Feb 2, 2026
7.81
7.94
7.80
7.83
7.02
110,800
Jan 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
7.98
7.98
7.70
7.80
6.99
140,400
Jan 29, 2026
7.95
8.15
7.94
8.08
7.15
128,600
Jan 28, 2026
7.90
7.95
7.88
7.92
7.01
92,000
Jan 27, 2026
7.86
7.92
7.84
7.91
7.00
62,700
Jan 26, 2026
7.73
7.88
7.73
7.86
6.96
87,800
Jan 23, 2026
7.76
7.85
7.66
7.72
6.83
34,500
Jan 22, 2026
7.83
7.91
7.75
7.76
6.87
93,200
Jan 21, 2026
7.60
7.81
7.60
7.79
6.89
84,900
Jan 20, 2026
7.58
7.63
7.53
7.57
6.70
99,900
Jan 19, 2026
7.62
7.67
7.61
7.61
6.74
91,900
Jan 16, 2026
7.64
7.71
7.62
7.65
6.77
116,700
Jan 15, 2026
7.59
7.64
7.58
7.64
6.76
84,800
Jan 14, 2026
7.57
7.62
7.54
7.61
6.74
62,100
Jan 13, 2026
7.69
7.70
7.50
7.53
6.66
195,900
Jan 12, 2026
7.58
7.65
7.57
7.64
6.76
95,700
Jan 9, 2026
7.50
7.61
7.50
7.57
6.70
94,400
Jan 8, 2026
7.48
7.52
7.48
7.50
6.64
56,100
Jan 7, 2026
7.51
7.54
7.45
7.46
6.60
94,800
Jan 6, 2026
7.44
7.51
7.42
7.51
6.65
124,200
Jan 5, 2026
7.40
7.43
7.37
7.42
6.57
104,500
Jan 2, 2026
7.34
7.36
7.25
7.36
6.51
143,000
Dec 31, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
7.34
7.36
7.25
7.35
6.51
142,500
Dec 30, 2025
7.33
7.36
7.33
7.36
6.43
110,200
Dec 29, 2025
7.36
7.36
7.33
7.33
6.40
145,900
Dec 24, 2025
7.30
7.35
7.28
7.34
6.41
48,800
Dec 23, 2025
7.31
7.34
7.30
7.31
6.38
163,500
Dec 22, 2025
7.25
7.31
7.25
7.31
6.38
108,500
Dec 19, 2025
7.35
7.42
7.28
7.28
6.36
149,900
Dec 18, 2025
7.22
7.31
7.22
7.28
6.36
106,900
Dec 17, 2025
7.27
7.30
7.19
7.20
6.29
137,400
Dec 16, 2025
7.15
7.25
7.13
7.24
6.32
54,700
Dec 15, 2025
7.08
7.13
7.06
7.12
6.22
44,800
Dec 12, 2025
7.02
7.06
7.02
7.04
6.15
61,300
Dec 11, 2025
7.00
7.03
6.95
7.01
6.12
65,100
Dec 10, 2025
6.82
6.95
6.82
6.94
6.06
88,500
Dec 9, 2025
6.80
6.85
6.80
6.83
5.96
68,100
Dec 8, 2025
6.82
6.82
6.77
6.80
5.94
38,900
Dec 5, 2025
6.71
6.80
6.71
6.78
5.92
87,000
Dec 4, 2025
6.63
6.71
6.63
6.70
5.85
93,200
Dec 3, 2025
6.65
6.65
6.61
6.62
5.78
96,900
Dec 2, 2025
6.60
6.64
6.58
6.61
5.77
109,200
Dec 1, 2025
6.72
6.72
6.57
6.62
5.78
98,400
Nov 28, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
6.78
6.78
6.67
6.70
5.85
97,500
Nov 27, 2025
6.82
6.84
6.80
6.82
5.87
116,200
Nov 26, 2025
6.81
6.82
6.77
6.78
5.83
155,900
Nov 25, 2025
6.78
6.81
6.75
6.81
5.86
92,200
Nov 24, 2025
6.72
6.79
6.64
6.73
5.79
135,700
Nov 21, 2025
6.66
6.73
6.63
6.72
5.78
70,200
Nov 20, 2025
6.61
6.65
6.61
6.62
5.70
92,900
Nov 19, 2025
6.58
6.60
6.55
6.59
5.67
71,000
Nov 18, 2025
6.50
6.60
6.50
6.55
5.63
96,900
Nov 17, 2025
6.51
6.52
6.50
6.52
5.61
46,400
Nov 14, 2025
6.50
6.51
6.49
6.50
5.59
104,400
Nov 13, 2025
6.51
6.51
6.49
6.49
5.58
94,700
Nov 12, 2025
6.48
6.51
6.47
6.50
5.59
84,100
Nov 11, 2025
6.46
6.48
6.45
6.46
5.56
53,200
Nov 10, 2025
6.43
6.48
6.41
6.47
5.57
60,000
Nov 7, 2025
6.42
6.42
6.37
6.40
5.51
26,900
Nov 6, 2025
6.40
6.44
6.38
6.44
5.54
27,600
