Laurentian Bank of Canada - LB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.8	39.9	39.9	39.97	39.8	689,185
December 03, 2025	39.8	39.87	39.87	40.01	39.8	1.54M
December 02, 2025	39.77	39.97	39.97	40.01	39.5	2.69M
December 01, 2025	33.76	33.76	33.76	34	33.42	460,600
November 28, 2025	33.6	34.09	34.09	34.14	33.41	232,200
November 27, 2025	33.5	33.5	33.5	33.6	33.41	282,400
November 26, 2025	33.33	33.4	33.4	33.44	33.28	387,749
November 25, 2025	33.15	33.31	33.31	33.5	33	135,208
November 24, 2025	33	33.13	33.13	33.14	32.76	87,300
November 21, 2025	32.5	32.91	32.91	32.97	32.4	94,524
November 20, 2025	32.84	32.47	32.47	32.92	32.45	146,200
November 19, 2025	32.75	32.6	32.6	32.75	32.42	122,700
November 18, 2025	32.55	32.72	32.72	32.77	32.29	109,185
November 17, 2025	33.2	32.76	32.76	33.2	32.55	129,947
November 14, 2025	33.07	33.15	33.15	33.18	32.71	184,816
November 13, 2025	33.33	33.23	33.23	33.66	33.08	275,500
November 12, 2025	33.43	33.43	33.43	33.5	33.3	166,800
November 11, 2025	33.19	33.23	33.23	33.43	33.19	100,000
November 10, 2025	33.3	33.17	33.17	33.64	33.11	120,124
November 07, 2025	32.99	33.26	33.26	33.28	32.79	122,148
November 06, 2025	33.31	33.03	33.03	33.31	32.79	99,827
November 05, 2025	33.43	33.19	33.19	33.49	33.15	95,930
November 04, 2025	33.02	33.24	33.24	33.44	32.94	174,600
November 03, 2025	33.23	33.61	33.61	33.63	32.83	549,400
October 31, 2025	32.79	33.3	33.3	33.35	32.57	264,527
October 30, 2025	32.45	32.6	32.6	32.78	32.4	457,021
October 29, 2025	32.48	32.43	32.43	32.66	32.25	122,447
October 28, 2025	32.55	32.58	32.58	32.69	32.45	80,956
October 27, 2025	32.66	32.58	32.58	32.66	32.47	131,300
October 24, 2025	32.64	32.53	32.53	32.64	32.47	61,622
October 23, 2025	32.27	32.41	32.41	32.6	32.27	215,000
October 22, 2025	32.34	32.23	32.23	32.56	32.14	89,800
October 21, 2025	31.8	32.33	32.33	32.37	31.8	210,605
October 20, 2025	31.85	31.81	31.81	32.12	31.8	176,000
October 17, 2025	31.86	31.81	31.81	32.08	31.78	307,400
October 16, 2025	32.42	31.86	31.86	33.74	31.69	715,930
October 15, 2025	32.45	32.56	32.56	32.66	32.44	286,029
October 14, 2025	32	32.42	32.42	32.53	31.82	315,600
October 10, 2025	32.45	32.06	32.06	32.5	32.04	331,300
October 09, 2025	32.27	32.41	32.41	32.52	32.27	147,669
October 08, 2025	32.62	32.36	32.36	32.64	32.25	222,711
October 07, 2025	32.75	32.71	32.71	32.85	32.64	142,825
October 06, 2025	32.85	32.71	32.71	32.85	32.56	278,900
October 03, 2025	32.36	32.84	32.84	32.86	32.36	160,600
October 02, 2025	32.5	32.4	32.4	32.7	32.26	135,630
October 01, 2025	32.37	32.7	32.7	32.92	32.35	179,528
September 30, 2025	33.1	32.99	32.52	33.21	32.87	442,800
September 29, 2025	32.97	33.05	32.58	33.18	32.95	234,128
September 26, 2025	32.85	32.9	32.9	33.12	32.85	182,113
September 25, 2025	33	32.88	32.88	33.13	32.85	187,566
September 24, 2025	33.02	32.98	32.98	33.19	32.89	198,422
September 23, 2025	32.98	33.03	33.03	33.18	32.8	220,733
September 22, 2025	33.16	32.85	32.85	33.23	32.74	219,234
September 19, 2025	33.83	32.9	32.9	33.83	32.82	306,644
September 18, 2025	33.54	33.57	33.57	33.92	33.48	504,755
September 17, 2025	33.25	33.47	33.47	34.1	33.25	376,031
September 16, 2025	33.55	33.31	33.31	33.75	33.11	383,899
September 15, 2025	32.54	33.45	33.45	33.99	32.54	546,024
September 12, 2025	32.77	32.33	32.33	32.78	32.32	143,959
September 11, 2025	33.01	32.76	32.76	33.28	32.76	280,200

Laurentian Bank of Canada (LB.TO) TSX