Advertisement
Laurentian Bank of Canada (LB-PH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 22.91 | 22.91 | 22.67 | 22.67 | 22.67 | 162,991 |
| Oct 17, 2024 | 22.93 | 23.09 | 22.93 | 23.00 | 23.00 | 6,465 |
| Oct 16, 2024 | 23.00 | 23.08 | 22.90 | 23.08 | 23.08 | 20,100 |
| Oct 15, 2024 | 23.00 | 23.04 | 22.99 | 23.04 | 23.04 | 5,141 |
| Oct 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,900 |
| Oct 10, 2024 | 22.62 | 23.10 | 22.62 | 23.00 | 23.00 | 30,820 |
| Oct 09, 2024 | 22.74 | 22.80 | 22.60 | 22.78 | 22.78 | 6,300 |
| Oct 08, 2024 | 22.84 | 22.84 | 22.55 | 22.69 | 22.69 | 14,920 |
| Oct 07, 2024 | 22.51 | 22.76 | 22.51 | 22.51 | 22.51 | 16,031 |
| Oct 04, 2024 | 22.51 | 22.51 | 22.40 | 22.40 | 22.40 | 750 |
| Oct 03, 2024 | 22.31 | 22.31 | 22.30 | 22.30 | 22.30 | 3,400 |
| Oct 02, 2024 | 22.30 | 22.36 | 22.29 | 22.30 | 22.30 | 9,300 |
| Oct 01, 2024 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | 1,291 |
| Sep 30, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 500 |
| Sep 27, 2024 | 22.13 | 22.20 | 22.12 | 22.20 | 22.20 | 8,050 |
| Sep 26, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1,700 |
| Sep 25, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2,120 |
| Sep 24, 2024 | 22.01 | 22.10 | 21.74 | 22.10 | 22.10 | 4,351 |
| Sep 23, 2024 | 22.66 | 22.66 | 22.30 | 22.30 | 22.30 | 3,783 |
| Sep 20, 2024 | 22.60 | 22.81 | 22.60 | 22.62 | 22.62 | 4,700 |
| Sep 19, 2024 | 22.51 | 22.61 | 22.43 | 22.59 | 22.59 | 9,750 |
| Sep 18, 2024 | 22.29 | 22.50 | 22.29 | 22.45 | 22.45 | 2,400 |
| Sep 17, 2024 | 22.23 | 22.40 | 22.22 | 22.30 | 22.30 | 7,387 |
| Sep 16, 2024 | 22.05 | 22.15 | 22.05 | 22.15 | 22.15 | 1,508 |
| Sep 13, 2024 | 22.10 | 22.10 | 22.04 | 22.10 | 22.10 | 15,600 |
| Sep 12, 2024 | 22.00 | 22.12 | 22.00 | 22.04 | 22.04 | 11,711 |
| Sep 11, 2024 | 22.10 | 22.11 | 22.04 | 22.10 | 22.10 | 5,577 |
| Sep 10, 2024 | 22.05 | 22.09 | 22.05 | 22.05 | 22.05 | 7,580 |
| Sep 09, 2024 | 21.99 | 22.10 | 21.95 | 22.09 | 22.09 | 17,384 |
| Sep 06, 2024 | 22.00 | 22.09 | 22.00 | 22.08 | 22.08 | 7,058 |
| Sep 05, 2024 | 21.75 | 22.04 | 21.75 | 22.00 | 22.00 | 5,909 |
| Sep 04, 2024 | 21.75 | 21.85 | 21.72 | 21.74 | 21.74 | 8,804 |
| Sep 03, 2024 | 21.64 | 21.71 | 21.60 | 21.71 | 21.71 | 11,091 |
| Aug 30, 2024 | 21.65 | 21.65 | 21.56 | 21.60 | 21.60 | 5,200 |
| Aug 29, 2024 | 21.40 | 21.57 | 21.40 | 21.55 | 21.55 | 13,780 |
| Aug 28, 2024 | 21.15 | 21.49 | 21.10 | 21.44 | 21.44 | 2,500 |
| Aug 27, 2024 | 21.19 | 21.20 | 21.19 | 21.20 | 21.20 | 3,500 |
| Aug 26, 2024 | 21.10 | 21.20 | 21.05 | 21.20 | 21.20 | 6,700 |
| Aug 23, 2024 | 20.97 | 21.10 | 20.90 | 21.10 | 21.10 | 7,212 |
| Aug 22, 2024 | 20.91 | 21.05 | 20.91 | 20.98 | 20.98 | 1,070 |
| Aug 21, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Aug 20, 2024 | 20.88 | 20.88 | 20.80 | 20.80 | 20.80 | 810 |
| Aug 19, 2024 | 20.75 | 20.76 | 20.74 | 20.74 | 20.74 | 2,020 |
| Aug 16, 2024 | 20.85 | 20.85 | 20.48 | 20.65 | 20.65 | 7,020 |
| Aug 15, 2024 | 20.46 | 20.60 | 20.45 | 20.60 | 20.60 | 2,000 |
| Aug 14, 2024 | 20.70 | 20.70 | 20.52 | 20.52 | 20.52 | 408 |
| Aug 13, 2024 | 20.65 | 20.65 | 20.50 | 20.50 | 20.50 | 4,115 |
| Aug 12, 2024 | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | 2,050 |
| Aug 09, 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 2,600 |
| Aug 08, 2024 | 20.60 | 20.60 | 20.55 | 20.60 | 20.60 | 2,945 |
| Aug 07, 2024 | 20.68 | 20.68 | 20.60 | 20.61 | 20.61 | 33,155 |
| Aug 06, 2024 | 20.84 | 20.85 | 20.34 | 20.70 | 20.70 | 7,502 |
| Aug 02, 2024 | 20.60 | 21.11 | 20.60 | 20.95 | 20.95 | 42,935 |
| Aug 01, 2024 | 20.28 | 20.58 | 20.16 | 20.58 | 20.58 | 9,400 |
| Jul 31, 2024 | 20.00 | 20.68 | 20.00 | 20.68 | 20.68 | 6,298 |
| Jul 30, 2024 | 19.71 | 19.94 | 19.71 | 19.94 | 19.94 | 1,071 |
| Jul 29, 2024 | 19.75 | 19.95 | 19.75 | 19.75 | 19.75 | 19,246 |
| Jul 26, 2024 | 19.67 | 19.75 | 19.67 | 19.75 | 19.75 | 5,865 |
| Jul 25, 2024 | 19.67 | 19.75 | 19.61 | 19.65 | 19.65 | 7,859 |
| Jul 24, 2024 | 19.50 | 19.62 | 19.46 | 19.46 | 19.46 | 3,100 |
| Jul 23, 2024 | 19.50 | 19.50 | 19.49 | 19.49 | 19.49 | 700 |
| Jul 22, 2024 | 19.59 | 19.59 | 19.55 | 19.55 | 19.55 | 300 |
| Jul 19, 2024 | 19.58 | 19.58 | 19.51 | 19.55 | 19.55 | 1,600 |
| Jul 18, 2024 | 19.53 | 19.58 | 19.45 | 19.58 | 19.58 | 4,150 |
| Jul 17, 2024 | 19.46 | 19.59 | 19.46 | 19.51 | 19.51 | 2,981 |
| Jul 16, 2024 | 19.54 | 19.55 | 19.48 | 19.48 | 19.48 | 6,774 |
| Jul 15, 2024 | 19.28 | 19.44 | 19.28 | 19.44 | 19.44 | 2,086 |
| Jul 12, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 150 |
| Jul 11, 2024 | 19.27 | 19.31 | 19.25 | 19.25 | 19.25 | 3,816 |
| Jul 10, 2024 | 19.25 | 19.27 | 19.10 | 19.27 | 19.27 | 4,123 |
| Jul 09, 2024 | 19.28 | 19.28 | 19.22 | 19.27 | 19.27 | 1,900 |
| Jul 08, 2024 | 19.05 | 19.30 | 19.05 | 19.30 | 19.30 | 2,186 |
| Jul 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jul 04, 2024 | 19.00 | 19.01 | 19.00 | 19.00 | 19.00 | 1,432 |
| Jul 03, 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | 1,000 |
| Jul 02, 2024 | 18.65 | 18.87 | 18.65 | 18.87 | 18.87 | 8,000 |
| Jun 28, 2024 | 18.65 | 18.75 | 18.65 | 18.65 | 18.65 | 1,100 |
| Jun 27, 2024 | 18.40 | 18.70 | 18.40 | 18.51 | 18.51 | 2,397 |
| Jun 26, 2024 | 18.30 | 18.39 | 18.30 | 18.30 | 18.30 | 4,549 |
| Jun 25, 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 4,464 |
| Jun 24, 2024 | 18.16 | 18.25 | 18.16 | 18.23 | 18.23 | 3,200 |
| Jun 21, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Jun 20, 2024 | 18.10 | 18.11 | 18.08 | 18.10 | 18.10 | 4,300 |
| Jun 19, 2024 | 18.25 | 18.25 | 18.09 | 18.09 | 18.09 | 854 |
| Jun 18, 2024 | 18.07 | 18.26 | 18.06 | 18.25 | 18.25 | 13,300 |
| Jun 17, 2024 | 18.55 | 18.55 | 18.17 | 18.17 | 18.17 | 4,417 |
| Jun 14, 2024 | 18.55 | 18.55 | 18.38 | 18.50 | 18.50 | 1,460 |
| Jun 13, 2024 | 18.65 | 18.65 | 18.55 | 18.61 | 18.61 | 7,050 |
| Jun 12, 2024 | 19.00 | 19.00 | 18.19 | 18.44 | 18.44 | 19,400 |
| Jun 11, 2024 | 18.74 | 19.20 | 18.74 | 18.91 | 18.91 | 3,257 |
| Jun 10, 2024 | 19.24 | 19.25 | 18.81 | 18.81 | 18.81 | 900 |
| Jun 07, 2024 | 19.47 | 19.47 | 19.15 | 19.20 | 19.20 | 14,000 |
| Jun 06, 2024 | 19.59 | 19.59 | 19.55 | 19.55 | 19.55 | 2,500 |
| Jun 05, 2024 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | 8,041 |
| Jun 04, 2024 | 19.60 | 19.60 | 19.55 | 19.55 | 19.55 | 1,800 |
| Jun 03, 2024 | 19.30 | 19.61 | 19.15 | 19.60 | 19.60 | 11,750 |
| May 31, 2024 | 19.45 | 19.45 | 19.30 | 19.30 | 19.30 | 4,935 |
| May 30, 2024 | 19.44 | 19.50 | 19.44 | 19.47 | 19.47 | 8,075 |
| May 29, 2024 | 19.42 | 19.44 | 19.40 | 19.43 | 19.43 | 7,245 |
| May 28, 2024 | 19.40 | 19.42 | 19.39 | 19.41 | 19.41 | 18,679 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.