TSX · LBS · stock

Life & Banc Split Corp. (LBS) stock price history

Every TSX trading session of Life & Banc Split Corp. from Oct 17, 2006 to Sep 28, 2026: 5,007 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LBS data, free keyYear by year table

LBS adjusted close, 2006 to 2026

LBSLife & Banc Split Corp.
CA$12.97+88.1% over one year
2010201520202025
CA$13.51
All time high, 2026
CA$13.54
52 week high, CA$6.88 low
5,007
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

LBS key facts

  • Life & Banc Split Corp. (LBS) closed at CA$12.97 on Sep 28, 2026 on TSX.
  • LBS's all time high close is CA$13.51, set on Jul 28, 2026; its all time low close is CA$0.1533 on Mar 6, 2009.
  • LBS's 52 week range is CA$6.88 to CA$13.54.
  • LBS returned +88.1% over the year to Sep 28, 2026 and +266.3% over five years.
  • Over ten years LBS returned +700%, +23.1% a year compounded.
  • LBS's deepest drawdown was -83.8% from Jan 16, 2007 to Mar 6, 2009.
  • DataCedar holds 5,007 daily sessions of LBS history from Oct 17, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LBS price chart, 2006 to 2026

LBS adjusted close, Oct 17, 2006 to Sep 28, 2026CA$0.1653CA$0.7132CA$3.08CA$13.282010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LBS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.4%
3 months-0.2%
6 months+59.5%
Year to date+48.0%
1 year+88.1%
3 years+233.9%
5 years+266.3%
10 years+700.2%
Since Oct 17, 2006+1,421%
Compound annual growth, 19.9 years+14.6%

LBS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$13.51 on Jul 28, 2026
All time low close
CA$0.1533 on Mar 6, 2009
52 week high
CA$13.54 on Jul 28, 2026
52 week low
CA$6.88 on Sep 30, 2025
Deepest drawdown
-83.8% from Jan 16, 2007 to Mar 6, 2009, recovered Feb 7, 2011
Best single session
+39.7% on Mar 13, 2020
Worst single session
-44.0% on Mar 12, 2020
Volatility, 1 year annualised
25.1%
Sessions closing higher, 1 year
63%
Growth of 1 since 2006
15.2×
Best calendar year
2009, +122%
Worst calendar year
2008, -60%

LBS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 17, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$8.73CA$13.54CA$7.85CA$12.97+48.9%23.8M186
2025CA$5.31CA$8.88CA$4.41CA$8.71+65.0%26.7M251
2024CA$3.94CA$5.60CA$3.82CA$5.28+32.8%28M252
2023CA$3.77CA$4.17CA$2.69CA$3.98+5.8%25.2M250
2022CA$3.90CA$4.55CA$2.95CA$3.76-2.8%27.4M250
2021CA$2.42CA$3.92CA$2.33CA$3.87+59.7%26M251
2020CA$2.55CA$2.76CA$0.9475CA$2.42-4.6%28.5M252
2019CA$1.73CA$2.58CA$1.71CA$2.54+38.8%19.6M251
2018CA$2.37CA$2.55CA$1.33CA$1.83-23.3%19.4M251
2017CA$2.06CA$2.40CA$1.99CA$2.38+15.6%11M250
2016CA$1.44CA$2.13CA$0.9600CA$2.06+40.6%10.4M251
2015CA$1.61CA$1.68CA$1.13CA$1.47-7.9%6.9M251
2014CA$1.43CA$1.72CA$1.31CA$1.59+10.6%8.1M251
2013CA$0.8231CA$1.45CA$0.7401CA$1.44+76.7%9.1M251
2012CA$0.5605CA$0.8828CA$0.4857CA$0.8145+48.2%5.7M251
2011CA$0.8716CA$1.03CA$0.4381CA$0.5497-36.7%10.1M250
2010CA$0.7063CA$0.8820CA$0.6290CA$0.8678+22.9%4M251
2009CA$0.3186CA$0.7063CA$0.1503CA$0.7063+121.7%5.6M251
2008CA$0.8227CA$0.8631CA$0.1825CA$0.3186-60.5%5M252
2007CA$0.9312CA$0.9526CA$0.7463CA$0.8061-13.2%6.1M252
2006CA$0.8559CA$0.9403CA$0.8408CA$0.9282n/a2.6M52

LBS monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$12.97+4.4%
August 2026CA$12.42-6.4%
July 2026CA$13.28+2.5%
June 2026CA$12.95+18.1%
May 2026CA$10.97+4.7%
April 2026CA$10.48+23.3%
March 2026CA$8.50-6.3%
February 2026CA$9.07+3.3%
January 2026CA$8.78+0.8%
December 2025CA$8.71+8.0%
November 2025CA$8.07+4.0%
October 2025CA$7.76+12.6%

About the LBS data

Daily bars. 5,007 sessions from Oct 17, 2006 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • LAM Laramide Resources Ltd.
  • LAR Lithium Argentina AG
  • LAS-A Lassonde Industries Inc.
  • LB Laurentian Bank of Canada
  • LCFS Tidewater Renewables Ltd.
  • LCS Brompton Lifeco Split Corporation A
  • LFE Canadian Life Companies Split Corp.
  • LGD Liberty Gold Corp.

Common questions

LBS share price history

Start with any symbol.

Start free