Life & Banc Split Corp. - LBS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.2	11.28	11.28	11.35	11.12	105,116
December 03, 2025	11.09	11.14	11.14	11.22	11.09	51,816
December 02, 2025	11.13	11.11	11.11	11.16	11.05	51,193
December 01, 2025	11.16	11.01	11.01	11.24	10.99	120,814
November 28, 2025	11.22	11.18	11.18	11.23	11.15	42,300
November 27, 2025	11.22	11.24	11.14	11.3	11.1	92,407
November 26, 2025	11.18	11.23	11.13	11.25	11.16	59,200
November 25, 2025	11.05	11.15	11.15	11.18	11.05	81,400
November 24, 2025	11	11.03	11.03	11.08	10.97	92,825
November 21, 2025	10.87	10.96	10.96	11.02	10.8	73,270
November 20, 2025	10.95	10.83	10.83	11.04	10.82	85,120
November 19, 2025	10.96	10.89	10.89	10.96	10.81	73,000
November 18, 2025	10.91	10.85	10.85	10.93	10.72	65,900
November 17, 2025	11	10.91	10.91	11.02	10.9	128,507
November 14, 2025	11.01	11.08	11.08	11.15	10.9	67,900
November 13, 2025	11.15	11.17	11.17	11.17	11.04	63,400
November 12, 2025	10.98	11.18	11.18	11.19	10.94	98,500
November 11, 2025	10.87	10.98	10.98	10.98	10.87	113,132
November 10, 2025	10.75	10.83	10.83	10.9	10.75	69,835
November 07, 2025	10.77	10.75	10.75	10.79	10.6	96,645
November 06, 2025	10.86	10.82	10.82	10.94	10.8	95,000
November 05, 2025	10.84	10.89	10.89	10.92	10.84	75,513
November 04, 2025	10.91	10.86	10.86	10.91	10.8	57,245
November 03, 2025	10.84	10.95	10.95	10.96	10.72	203,900
October 31, 2025	10.81	10.85	10.85	10.95	10.72	120,500
October 30, 2025	10.61	10.9	10.8	10.97	10.6	145,400
October 29, 2025	10.95	10.65	10.55	10.96	10.65	186,400
October 28, 2025	11.23	10.99	10.89	11.23	10.88	159,505
October 27, 2025	11.19	11.26	11.16	11.34	11.1	142,600
October 24, 2025	11.05	11.05	10.95	11.14	11	110,234
October 23, 2025	10.9	11.03	10.93	11.05	10.88	94,726
October 22, 2025	10.7	10.85	10.75	10.9	10.7	74,470
October 21, 2025	10.71	10.75	10.65	11.18	10.45	186,032
October 20, 2025	10.63	10.78	10.68	10.82	10.54	144,760
October 17, 2025	10.58	10.63	10.53	10.67	10.49	79,750
October 16, 2025	10.75	10.52	10.42	10.76	10.48	125,510
October 15, 2025	10.63	10.71	10.61	10.81	10.63	121,000
October 14, 2025	10.32	10.53	10.43	10.55	10.3	128,926
October 10, 2025	10.24	10.29	10.2	10.35	10.2	97,350
October 09, 2025	10.41	10.23	10.14	10.45	10.13	106,849
October 08, 2025	10.32	10.37	10.27	10.43	10.32	126,176
October 07, 2025	10.1	10.25	10.16	10.35	10.1	208,780
October 06, 2025	9.8	9.87	9.78	9.9	9.8	30,030
October 03, 2025	9.74	9.85	9.76	9.87	9.74	64,177
October 02, 2025	9.75	9.77	9.68	9.77	9.73	24,640
October 01, 2025	9.76	9.75	9.66	9.76	9.72	48,881
September 30, 2025	9.75	9.73	9.64	9.78	9.71	74,633
September 29, 2025	9.73	9.77	9.68	9.78	9.73	25,628
September 26, 2025	10.73	10.8	10.61	10.8	10.73	42,600
September 25, 2025	10.76	10.71	10.52	10.76	10.68	45,935
September 24, 2025	10.76	10.77	10.58	10.78	10.73	21,908
September 23, 2025	10.78	10.77	10.58	10.8	10.7	69,200
September 22, 2025	10.65	10.77	10.58	10.83	10.65	37,600
September 19, 2025	10.7	10.67	10.48	10.7	10.65	52,400
September 18, 2025	10.62	10.69	10.5	10.69	10.62	51,636
September 17, 2025	10.55	10.57	10.38	10.63	10.53	36,100
September 16, 2025	10.6	10.54	10.35	10.6	10.52	63,646
September 15, 2025	10.41	10.57	10.38	10.58	10.4	51,441
September 12, 2025	10.4	10.4	10.22	10.45	10.38	45,800
September 11, 2025	10.22	10.33	10.15	10.33	10.22	87,907

Life & Banc Split Corp. (LBS.TO) TSX