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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.64	11.69	11.69	11.74	11.54	72,500
October 16, 2025	11.82	11.57	11.57	11.84	11.53	114,100
October 15, 2025	11.69	11.78	11.78	11.89	11.69	110,000
October 14, 2025	11.35	11.58	11.58	11.6	11.33	117,206
October 10, 2025	11.26	11.32	11.32	11.39	11.22	88,500
October 09, 2025	11.45	11.25	11.25	11.5	11.14	97,136
October 08, 2025	11.35	11.41	11.41	11.47	11.35	114,706
October 07, 2025	11.11	11.28	11.28	11.38	11.11	189,800
October 06, 2025	10.78	10.86	10.86	10.89	10.78	27,300
October 03, 2025	10.71	10.83	10.83	10.86	10.71	58,343
October 02, 2025	10.72	10.75	10.75	10.75	10.7	22,400
October 01, 2025	10.74	10.72	10.72	10.74	10.69	44,438
September 30, 2025	10.72	10.7	10.7	10.76	10.68	67,849
September 29, 2025	10.7	10.75	10.75	10.76	10.7	23,300
September 26, 2025	10.73	10.8	10.8	10.8	10.73	42,600
September 25, 2025	10.76	10.71	10.71	10.76	10.68	45,935
September 24, 2025	10.76	10.77	10.77	10.78	10.73	21,908
September 23, 2025	10.78	10.77	10.77	10.8	10.7	69,200
September 22, 2025	10.65	10.77	10.77	10.83	10.65	37,600
September 19, 2025	10.7	10.67	10.67	10.7	10.65	52,400
September 18, 2025	10.62	10.69	10.69	10.69	10.62	51,636
September 17, 2025	10.55	10.57	10.57	10.63	10.53	36,100
September 16, 2025	10.6	10.54	10.54	10.6	10.52	63,646
September 15, 2025	10.41	10.57	10.57	10.58	10.4	51,441
September 12, 2025	10.4	10.4	10.4	10.45	10.38	45,800
September 11, 2025	10.22	10.33	10.33	10.33	10.22	87,907
September 10, 2025	10.14	10.2	10.2	10.22	10.14	102,041
September 09, 2025	10.07	10.15	10.15	10.15	10.07	33,013
September 08, 2025	10.09	10.07	10.07	10.09	10.03	49,009
September 05, 2025	10.1	10.07	10.07	10.14	10	63,336
September 04, 2025	10.09	10.1	10.1	10.1	10.01	49,000
September 03, 2025	9.99	10.05	10.05	10.05	9.93	53,208
September 02, 2025	9.94	9.93	9.93	9.99	9.83	76,400
August 29, 2025	10.09	10.07	10.07	10.1	10.02	48,100
August 28, 2025	10.17	10.16	10.06	10.23	10.1	53,722
August 27, 2025	10.07	10.17	10.07	10.19	10.07	64,000
August 26, 2025	9.97	10.04	9.94	10.04	9.97	62,545
August 25, 2025	10	9.94	9.84	10	9.93	20,221
August 22, 2025	9.91	9.98	9.98	10	9.9	67,700
August 21, 2025	9.8	9.9	9.9	9.9	9.78	78,400
August 20, 2025	9.81	9.82	9.82	9.83	9.7	41,000
August 19, 2025	9.85	9.78	9.78	9.89	9.73	77,000
August 18, 2025	9.75	9.88	9.88	9.88	9.75	39,920
August 15, 2025	9.84	9.78	9.78	9.88	9.76	79,325
August 14, 2025	9.67	9.76	9.76	9.8	9.66	70,600
August 13, 2025	9.68	9.67	9.67	9.7	9.64	33,545
August 12, 2025	9.64	9.6	9.6	9.68	9.58	45,900
August 11, 2025	9.59	9.6	9.6	9.68	9.57	43,029
August 08, 2025	9.64	9.62	9.62	9.69	9.6	40,800
August 07, 2025	9.58	9.6	9.6	9.71	9.55	31,400
August 06, 2025	9.53	9.58	9.58	9.59	9.5	41,600
August 05, 2025	9.44	9.46	9.46	9.49	9.4	45,839
August 01, 2025	9.6	9.42	9.42	9.6	9.25	120,300
July 31, 2025	9.82	9.67	9.67	9.82	9.64	45,261
July 30, 2025	9.85	9.84	9.74	9.89	9.83	42,236
July 29, 2025	9.84	9.84	9.74	9.9	9.81	51,338
July 28, 2025	9.82	9.89	9.79	9.9	9.8	70,833
July 25, 2025	9.81	9.83	9.73	9.83	9.78	28,900
July 24, 2025	9.78	9.8	9.7	9.82	9.78	20,000
July 23, 2025	9.81	9.78	9.68	9.83	9.75	105,244

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