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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.14	10.2	10.02	10.22	10.14	102,041
September 09, 2025	10.07	10.15	9.97	10.15	10.07	33,013
September 08, 2025	10.09	10.07	9.89	10.09	10.03	49,009
September 05, 2025	10.1	10.07	9.89	10.14	10	63,336
September 04, 2025	10.09	10.1	9.92	10.1	10.01	49,000
September 03, 2025	9.99	10.05	9.87	10.05	9.93	53,208
September 02, 2025	9.94	9.93	9.76	9.99	9.83	76,400
August 29, 2025	10.09	10.07	9.89	10.1	10.02	48,100
August 28, 2025	10.17	10.16	9.89	10.23	10.1	53,722
August 27, 2025	10.07	10.17	9.9	10.19	10.07	64,000
August 26, 2025	9.97	10.04	9.77	10.04	9.97	62,545
August 25, 2025	10	9.94	9.68	10	9.93	20,221
August 22, 2025	9.91	9.98	9.71	10	9.9	67,700
August 21, 2025	9.8	9.9	9.64	9.9	9.78	78,400
August 20, 2025	9.81	9.82	9.56	9.83	9.7	41,000
August 19, 2025	9.85	9.78	9.52	9.89	9.73	77,000

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