Canadian Life Companies Split Corp (LFE)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.5 | 6 | 6.08 | 5.79 | 31389 | 5.99796714 | CS |
| 4 | 0.3 | 5.34759358289 | 5.61 | 6.2 | 5.21 | 54394 | 5.95681715 | CS |
| 12 | -0.56136816 | -8.67464415747 | 6.47136816 | 7.06 | 5.21 | 52592 | 6.23822166 | CS |
| 26 | 1.8472169 | 45.4667860561 | 4.0627831 | 7.06 | 4.0355161 | 72291 | 5.64184408 | CS |
| 52 | 1.8744839 | 46.4496697213 | 4.0355161 | 7.06 | 3.36293008 | 56355 | 5.1343173 | CS |
| 156 | 0.99285088 | 20.1915958977 | 4.91714912 | 7.06 | 1.99958005 | 38836 | 4.26585542 | CS |
| 260 | 1.7108819 | 40.7438385693 | 4.1991181 | 7.06 | 0.98161202 | 40861 | 3.7454914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1739227200 | 5.96 | -0.01 | -0.17 | 6.04 | 6.04 | 5.95 | 25695 |
| 1738968000 | 5.97 | -0.1 | -1.65 | 6.07 | 6.07 | 5.86 | 26130 |
| 1738881600 | 6.07 | 0.02 | 0.33 | 6.01 | 6.07 | 6.01 | 30434 |
| 1738795200 | 6.05 | 0.08 | 1.34 | 6.05 | 6.07 | 5.82 | 20036 |
| 1738708800 | 5.97 | 0.21 | 3.65 | 6 | 6.08 | 5.82 | 54651 |
| 1738622400 | 5.76 | -0.27 | -4.48 | 5.5 | 5.85 | 5.21 | 120785 |
| 1738363200 | 6.03 | -0.1 | -1.63 | 6.11 | 6.11 | 6 | 25673 |
| 1738276800 | 6.13 | -0.02 | -0.33 | 6.15 | 6.16 | 6.09 | 42492 |
| 1738190400 | 6.15 | 0 | 0.00 | 6.16 | 6.16 | 6.1 | 41173 |
| 1738104000 | 6.15 | 0.06 | 0.99 | 6.13 | 6.15 | 6.08 | 44958 |
| 1738017600 | 6.09 | 0.11 | 1.84 | 5.99 | 6.09 | 5.99 | 52250 |
| 1737758400 | 5.98 | -0.11 | -1.81 | 6.11 | 6.11 | 5.98 | 104951 |
| 1737672000 | 6.09 | 0.05 | 0.83 | 6.1 | 6.16 | 6.09 | 49261 |
| 1737585600 | 6.04 | -0.05 | -0.82 | 6.13 | 6.13 | 6.0199999 | 67206 |
| 1737499200 | 6.09 | -0.01 | -0.16 | 6.14 | 6.2 | 6.04 | 95158 |
| 1737412800 | 6.1 | 0.01 | 0.16 | 6.1 | 6.15 | 6.1 | 36516 |
| 1737153600 | 6.09 | 0.1 | 1.67 | 6.05 | 6.1 | 6.01 | 38854 |
| 1737067200 | 5.99 | 0.21 | 3.63 | 5.78 | 6 | 5.78 | 39234 |
| 1736980800 | 5.78 | 0.27 | 4.90 | 5.65 | 5.82 | 5.65 | 83550 |
| 1736894400 | 5.51 | 0.02 | 0.36 | 5.61 | 5.68 | 5.44 | 88875 |
| 1736808000 | 5.49 | -0.16 | -2.83 | 5.7 | 5.74 | 5.49 | 78198 |
| 1736548800 | 5.65 | -0.47 | -7.68 | 6.14 | 6.14 | 5.6 | 121647 |
| 1736462400 | 6.12 | -0.14 | -2.24 | 6.29 | 6.29 | 6 | 70814 |
| 1736376000 | 6.26 | -0.13 | -2.03 | 6.49 | 6.49 | 6.21 | 46489 |
| 1736289600 | 6.39 | -0.03 | -0.47 | 6.4 | 6.46 | 6.39 | 19623 |
| 1736203200 | 6.42 | -0.34 | -5.03 | 6.74 | 6.74 | 6.41 | 159935 |
| 1735944000 | 6.76 | 0.09 | 1.35 | 6.75 | 6.79 | 6.7 | 36911 |
| 1735857600 | 6.67 | -0.16 | -2.34 | 6.8 | 6.83 | 6.67 | 48936 |
| 1735684800 | 6.83 | -0.17 | -2.43 | 6.65 | 6.88 | 6.65 | 41899 |
| 1735598400 | 7 | 0.02 | 0.29 | 6.99 | 7 | 6.69 | 69961 |
| 1735339200 | 6.98 | -0.04 | -0.57 | 7.04 | 7.06 | 6.9 | 41019 |
| 1735069200 | 7.02 | 0.19 | 2.78 | 6.97 | 7.05 | 6.91 | 19081 |
| 1734993600 | 6.83 | 0.19 | 2.86 | 6.72 | 6.9 | 6.7 | 64525 |
| 1734734400 | 6.64 | 0.19 | 2.95 | 6.45 | 6.64 | 6.42 | 62979 |
| 1734648000 | 6.45 | 0.28 | 4.51 | 6.28 | 6.65 | 6.21 | 134992 |
| 1734561600 | 6.1714311 | -0.19 | -3.00 | 6.3713891 | 6.4713681 | 6.1168971 | 106773 |
| 1734475200 | 6.3623001 | 0.07 | 1.16 | 6.2986771 | 6.3986561 | 5.7351591 | 107379 |
| 1734388800 | 6.2895881 | 0.05 | 0.87 | 6.2259651 | 6.3895671 | 6.2259651 | 59173 |
| 1734129600 | 6.2350541 | -0.08 | -1.29 | 6.3623001 | 6.3623001 | 6.2259651 | 6392 |
| 1734043200 | 6.3168551 | -0.12 | -1.84 | 6.5077241 | 6.5077241 | 6.3168551 | 37908 |
| 1733956800 | 6.4350121 | 0.01 | 0.14 | 6.4350121 | 6.4713681 | 6.4350121 | 19013 |
| 1733870400 | 6.4259231 | -0.07 | -1.12 | 6.4895461 | 6.5349911 | 6.4259231 | 23691 |
| 1733784000 | 6.4986351 | -0.05 | -0.69 | 6.5895251 | 6.5895251 | 6.4895461 | 13806 |
| 1733524800 | 6.5440801 | 0.04 | 0.56 | 6.4986351 | 6.5713471 | 6.4986351 | 12687 |
| 1733438400 | 6.5077241 | 0.1 | 1.56 | 6.3713891 | 6.5168131 | 6.3350331 | 36611 |
| 1733352000 | 6.4077451 | 0.06 | 1.00 | 6.3532111 | 6.4168341 | 6.3532111 | 19079 |
| 1733265600 | 6.3441221 | -0.06 | -0.99 | 6.3986561 | 6.4077451 | 6.3168551 | 36058 |
| 1733179200 | 6.4077451 | 0.05 | 0.71 | 6.4168341 | 6.4531901 | 6.3986561 | 8067 |
| 1732920000 | 6.3623001 | -0.03 | -0.43 | 6.3804781 | 6.4713681 | 6.3623001 | 93843 |
| 1732833600 | 6.3895671 | -0.22 | -3.30 | 6.5622581 | 6.5895251 | 6.3895671 | 99611 |
| 1732747200 | 6.6077031 | 0 | 0.00 | 6.6167921 | 6.6440591 | 6.5531691 | 19038 |
| 1732660800 | 6.6077031 | 0 | 0.00 | 6.5804361 | 6.6077031 | 6.5168131 | 62970 |
| 1732574400 | 6.6077031 | 0.07 | 1.11 | 6.5804361 | 6.6349701 | 6.5804361 | 44574 |
| 1732315200 | 6.5349911 | -0.05 | -0.69 | 6.5622581 | 6.5804361 | 6.5259021 | 49350 |
| 1732228800 | 6.5804361 | 0.11 | 1.69 | 6.4986351 | 6.5804361 | 6.4895461 | 59985 |
| 1732142400 | 6.4713681 | -0.03 | -0.42 | 6.5168131 | 6.5168131 | 6.4077451 | 32222 |
| 1732056000 | 6.4986351 | 0 | 0.00 | 6.4713681 | 6.4986351 | 6.4168341 | 34118 |
| 1731969600 | 6.4986351 | 0.12 | 1.85 | 6.3804781 | 6.5077241 | 6.3804781 | 33130 |
| 1731710400 | 6.3804781 | -0.04 | -0.57 | 6.3804781 | 6.4350121 | 6.3623001 | 33968 |
| 1731624000 | 6.4168341 | 0.14 | 2.17 | 6.3077661 | 6.4622791 | 6.2895881 | 98039 |
| 1731537600 | 6.2804991 | 0.08 | 1.32 | 6.1623421 | 6.2804991 | 6.1623421 | 63989 |
| 1731451200 | 6.1986981 | 0.02 | 0.29 | 6.1805201 | 6.2077871 | 6.1350751 | 35895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
