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 | -0.57 | -8.15450643777 | 6.99 | 7 | 6.41 | 49427 | 6.83748502 | CS |
| 4 | -0.16952516 | -2.57264606908 | 6.58952516 | 7.06 | 5.73515914 | 50609 | 6.5609843 | CS |
| 12 | 0.49397185 | 8.33563117651 | 5.92602815 | 7.06 | 5.36251013 | 60148 | 6.19367407 | CS |
| 26 | 2.4662849 | 62.3789230539 | 3.9537151 | 7.06 | 3.46290909 | 64658 | 5.48360009 | CS |
| 52 | 2.63897591 | 69.7952683502 | 3.78102409 | 7.06 | 3.36293008 | 51547 | 4.99570578 | CS |
| 156 | 2.4935519 | 63.5065544353 | 3.9264481 | 7.06 | 1.99958005 | 41851 | 4.21842867 | CS |
| 260 | 2.75713291 | 75.2725349366 | 3.66286709 | 7.06 | 0.98161202 | 41214 | 3.67545386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736203200 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 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 |
| 1731364800 | 6.1805201 | 0.11 | 1.80 | 6.0805411 | 6.2259651 | 6.0805411 | 48114 |
| 1731105600 | 6.0714521 | -0.12 | -1.91 | 6.1896091 | 6.1896091 | 6.0078291 | 99798 |
| 1731019200 | 6.1896091 | 0.16 | 2.71 | 6.0350961 | 6.2168761 | 6.0350961 | 164600 |
| 1730932800 | 6.0260071 | 0.41 | 7.28 | 5.6715361 | 6.0441851 | 5.6715361 | 315004 |
| 1730846400 | 5.6170021 | 0.14 | 2.49 | 5.5442901 | 5.6170021 | 5.4988451 | 44847 |
| 1730760000 | 5.4806671 | -0.08 | -1.47 | 5.5624681 | 5.5624681 | 5.3625101 | 56451 |
| 1730497200 | 5.5624681 | 0 | 0.00 | 5.6079131 | 5.6442691 | 5.4079551 | 96628 |
| 1730410800 | 5.5624681 | -0.29 | -4.97 | 5.7260701 | 5.7260701 | 5.4988451 | 121247 |
| 1730324400 | 5.8533161 | -0.03 | -0.46 | 5.8624051 | 5.8896721 | 5.8169601 | 56282 |
| 1730238000 | 5.8805831 | 0.02 | 0.31 | 5.8714941 | 5.8805831 | 5.8351381 | 69939 |
| 1730151600 | 5.8624051 | 0.17 | 3.04 | 5.7351591 | 5.8624051 | 5.7351591 | 72888 |
| 1729892400 | 5.6897141 | -0.08 | -1.42 | 5.7806041 | 5.7987821 | 5.5806461 | 132384 |
| 1729806000 | 5.7715151 | -0.05 | -0.78 | 5.8260491 | 5.8260491 | 5.6897141 | 106284 |
| 1729719600 | 5.8169601 | -0.05 | -0.93 | 5.8624051 | 5.8987611 | 5.7715151 | 76809 |
| 1729633200 | 5.8714941 | -0.13 | -2.12 | 5.9805621 | 5.9896511 | 5.8442271 | 131116 |
| 1729546800 | 5.9987401 | -0.05 | -0.75 | 6.0441851 | 6.0714521 | 5.9532951 | 60926 |
| 1729287600 | 6.0441851 | -0.05 | -0.75 | 6.0623631 | 6.0623631 | 6.0350961 | 27706 |
| 1729201200 | 6.0896301 | 0.03 | 0.45 | 6.0805411 | 6.0987191 | 6.0078291 | 82637 |
| 1729114800 | 6.0623631 | 0.12 | 1.99 | 5.9896511 | 6.0714521 | 5.9896511 | 59145 |
| 1729028400 | 5.9442061 | 0.06 | 1.08 | 5.9260281 | 5.9987401 | 5.8987611 | 63262 |
| 1728682800 | 5.8805831 | 0.07 | 1.25 | 5.8078711 | 5.8896721 | 5.8078711 | 91595 |
| 1728596400 | 5.8078711 | 0.13 | 2.24 | 5.7533371 | 5.8169601 | 5.7169811 | 112804 |
| 1728510000 | 5.6806251 | 0 | 0.00 | 5.6806251 | 5.6806251 | 5.6806251 | 0 |
| 1728423600 | 5.6806251 | 0.02 | 0.32 | 5.6806251 | 5.6897141 | 5.6351801 | 42541 |
| 1728337200 | 5.6624471 | -0.02 | -0.32 | 5.6442691 | 5.6806251 | 5.6351801 | 78110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
