Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,669.60 +2,022.64 (+3.28%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Laurentian Bank of Canada (LRCDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:13PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5,300 |
| 01 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,000 |
| 30 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 |
| 29 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
| 26 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,500 |
| 25 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,300 |
| 24 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,900 |
| 23 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1,300 |
| 22 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 600 |
| 19 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 18 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 900 |
| 17 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 9,000 |
| 16 Apr 2024 | 18.63 | 18.65 | 18.63 | 18.65 | 18.65 | 4,300 |
| 15 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 700 |
| 12 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 8,400 |
| 11 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 10 Apr 2024 | 20.00 | 20.00 | 19.53 | 19.53 | 19.53 | 2,100 |
| 09 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 04 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 03 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 02 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 01 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Mar 2024 | 0.347 Dividend | |||||
| 27 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 300 |
| 26 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.15 | - |
| 25 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.15 | 300 |
| 22 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | - |
| 21 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | - |
| 20 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | - |
| 19 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | 200 |
| 18 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | 100 |
| 15 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | - |
| 14 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | - |
| 13 Mar 2024 | 21.72 | 21.75 | 21.72 | 21.75 | 21.39 | 400 |
| 12 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.84 | 400 |
| 11 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.41 | 800 |
| 08 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.16 | 700 |
| 07 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.95 | 2,500 |
| 06 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.89 | 500 |
| 05 Mar 2024 | 20.51 | 20.56 | 20.51 | 20.56 | 20.22 | 500 |
| 04 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | - |
| 01 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | - |
| 29 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | - |
| 28 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | 200 |
| 27 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 26 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | 200 |
| 23 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 22 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 21 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 20 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 16 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 15 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | 200 |
| 14 Feb 2024 | 19.29 | 19.30 | 19.29 | 19.30 | 18.98 | 3,100 |
| 13 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.75 | 1,700 |
| 12 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.92 | 100 |
| 09 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.22 | 100 |
| 08 Feb 2024 | 19.36 | 19.38 | 19.36 | 19.38 | 19.06 | 1,300 |
| 07 Feb 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 19.03 | 400 |
| 06 Feb 2024 | 19.07 | 19.52 | 19.07 | 19.52 | 19.20 | 1,500 |
| 05 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.75 | 1,100 |
| 02 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.33 | - |
| 01 Feb 2024 | 19.78 | 19.78 | 19.39 | 19.65 | 19.33 | 7,800 |
| 31 Jan 2024 | 20.09 | 20.09 | 19.88 | 19.99 | 19.66 | 600 |
| 30 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.89 | 100 |
| 29 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
| 26 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
| 25 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
| 24 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | 400 |
| 23 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | 100 |
| 22 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | - |
| 19 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | 300 |
| 18 Jan 2024 | 19.50 | 19.57 | 19.50 | 19.57 | 19.25 | 1,200 |
| 17 Jan 2024 | 19.64 | 19.64 | 19.54 | 19.62 | 19.30 | 1,800 |
| 16 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.39 | 200 |
| 12 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | - |
| 11 Jan 2024 | 19.77 | 19.86 | 19.77 | 19.86 | 19.53 | 2,200 |
| 10 Jan 2024 | 20.25 | 20.26 | 20.19 | 20.19 | 19.86 | 1,000 |
| 09 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.20 | - |
| 08 Jan 2024 | 20.55 | 20.55 | 20.54 | 20.54 | 20.20 | 4,800 |
| 05 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.84 | - |
| 04 Jan 2024 | 19.99 | 20.17 | 19.99 | 20.17 | 19.84 | 2,200 |
| 03 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.73 | 300 |
| 02 Jan 2024 | 20.90 | 20.90 | 20.14 | 20.14 | 19.81 | 700 |
| 02 Jan 2024 | 0.355 Dividend | |||||
| 29 Dec 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.26 | 1,200 |
| 28 Dec 2023 | 20.82 | 20.82 | 20.77 | 20.81 | 20.12 | 1,800 |
| 27 Dec 2023 | 20.70 | 20.71 | 20.70 | 20.71 | 20.02 | 700 |
| 26 Dec 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 19.77 | - |
| 22 Dec 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 19.77 | 100 |
| 21 Dec 2023 | 20.07 | 20.07 | 20.05 | 20.05 | 19.38 | 1,200 |
| 20 Dec 2023 | 19.99 | 20.06 | 19.99 | 20.06 | 19.39 | 400 |
| 19 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.88 | - |
| 18 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.88 | - |
| 15 Dec 2023 | 19.59 | 19.59 | 19.53 | 19.53 | 18.88 | 900 |
| 14 Dec 2023 | 19.53 | 19.58 | 19.53 | 19.58 | 18.93 | 1,100 |
| 13 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 17.88 | - |
| 12 Dec 2023 | 18.64 | 18.65 | 18.49 | 18.49 | 17.88 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.