Toronto - Delayed Quote CAD

Labrador Iron Ore Royalty Corporation (LIF.TO)

Compare
28.99
-0.01
(-0.03%)
At close: November 15 at 4:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 29.00 29.05 28.87 28.99 28.99 145,600
Nov 14, 2024 28.87 29.02 28.76 29.00 29.00 173,500
Nov 13, 2024 29.05 29.12 28.81 28.90 28.90 245,400
Nov 12, 2024 29.20 29.30 28.90 29.05 29.05 359,600
Nov 11, 2024 29.51 29.66 29.12 29.28 29.28 179,600
Nov 8, 2024 30.35 30.35 29.48 29.63 29.63 334,500
Nov 7, 2024 29.75 30.50 29.75 30.40 30.40 257,900
Nov 6, 2024 30.55 30.60 29.35 29.66 29.66 450,300
Nov 5, 2024 30.79 30.83 30.52 30.74 30.74 107,000
Nov 4, 2024 30.66 30.80 30.40 30.56 30.56 118,200
Nov 1, 2024 30.33 30.77 30.33 30.64 30.64 78,400
Oct 31, 2024 31.25 31.28 30.35 30.46 30.46 250,900
Oct 30, 2024 31.33 31.44 31.11 31.20 31.20 154,800
Oct 29, 2024 31.39 31.46 31.10 31.44 31.44 146,700
Oct 28, 2024 31.25 31.34 31.13 31.29 31.29 126,800
Oct 25, 2024 31.34 31.56 31.14 31.28 31.28 146,200
Oct 24, 2024 31.07 31.07 30.64 31.02 31.02 210,700
Oct 23, 2024 31.26 31.28 30.80 30.99 30.99 201,300
Oct 22, 2024 31.33 31.42 31.15 31.33 31.33 141,400
Oct 21, 2024 31.40 31.53 31.19 31.27 31.27 292,600
Oct 18, 2024 31.69 31.73 31.34 31.41 31.41 222,600
Oct 17, 2024 32.17 32.17 31.43 31.55 31.55 273,500
Oct 16, 2024 32.70 32.87 32.21 32.25 32.25 161,700
Oct 15, 2024 32.37 32.64 32.20 32.61 32.61 199,500
Oct 11, 2024 32.49 32.90 32.49 32.78 32.78 138,400
Oct 10, 2024 32.50 32.50 32.28 32.43 32.43 205,700
Oct 9, 2024 32.50 32.62 32.24 32.50 32.50 85,200
Oct 8, 2024 32.05 32.36 31.87 32.32 32.32 207,000
Oct 7, 2024 32.50 32.61 32.22 32.48 32.48 166,700
Oct 4, 2024 32.99 32.99 32.54 32.55 32.55 188,700
Oct 3, 2024 32.76 32.98 32.35 32.86 32.86 185,700
Oct 2, 2024 32.45 32.94 32.45 32.81 32.81 645,300
Oct 1, 2024 32.25 32.69 32.21 32.64 32.64 710,200
Sep 30, 2024 32.53 32.66 31.71 32.16 32.16 307,000
Sep 27, 2024 0.70 Dividend
Sep 27, 2024 32.71 32.99 32.50 32.51 32.51 313,300
Sep 26, 2024 33.00 33.97 33.00 33.42 32.72 668,600
Sep 25, 2024 31.93 32.82 31.92 32.81 32.12 1,007,700
Sep 24, 2024 31.21 31.94 31.21 31.91 31.24 996,800
Sep 23, 2024 30.86 31.14 30.81 31.09 30.44 213,500
Sep 20, 2024 31.37 31.37 30.69 30.70 30.06 407,500
Sep 19, 2024 30.80 31.50 30.76 31.50 30.84 339,400
Sep 18, 2024 30.32 30.62 30.13 30.46 29.82 311,400
Sep 17, 2024 30.50 30.53 29.98 30.23 29.60 251,600
Sep 16, 2024 30.27 30.49 30.21 30.36 29.72 241,100
Sep 13, 2024 29.99 30.35 29.70 30.21 29.58 247,900
Sep 12, 2024 29.81 29.98 29.78 29.94 29.31 125,600
Sep 11, 2024 29.08 29.63 29.05 29.58 28.96 168,300
Sep 10, 2024 28.92 29.12 28.56 29.08 28.47 322,000
Sep 9, 2024 28.88 29.11 28.67 28.91 28.30 259,600
Sep 6, 2024 29.40 29.43 28.63 28.69 28.09 403,100
Sep 5, 2024 29.69 29.70 29.40 29.40 28.78 121,500
Sep 4, 2024 29.49 29.70 29.45 29.51 28.89 233,500
Sep 3, 2024 30.00 30.29 29.43 29.46 28.84 410,800
Aug 30, 2024 30.00 30.43 29.85 30.35 29.71 209,600
Aug 29, 2024 30.08 30.19 29.94 29.94 29.31 75,400
Aug 28, 2024 30.39 30.39 29.90 29.97 29.34 147,700
Aug 27, 2024 30.11 30.45 30.10 30.44 29.80 116,600
Aug 26, 2024 29.85 30.06 29.83 30.04 29.41 170,900
Aug 23, 2024 29.75 29.80 29.59 29.72 29.10 94,300
Aug 22, 2024 29.89 29.89 29.55 29.72 29.10 118,100
Aug 21, 2024 29.64 29.92 29.55 29.91 29.28 149,900
Aug 20, 2024 29.60 29.63 29.29 29.37 28.75 306,500
Aug 19, 2024 30.01 30.05 29.60 29.61 28.99 195,100
Aug 16, 2024 29.85 30.00 29.65 29.98 29.35 175,800
Aug 15, 2024 30.26 30.35 29.79 29.80 29.18 166,100
Aug 14, 2024 30.09 30.25 29.81 30.25 29.62 127,100
Aug 13, 2024 30.36 30.47 29.90 30.15 29.52 130,200
Aug 12, 2024 30.06 30.46 29.82 30.37 29.73 172,200
Aug 9, 2024 29.73 29.91 29.39 29.71 29.09 108,400
Aug 8, 2024 29.47 30.12 29.43 29.80 29.18 157,300
Aug 7, 2024 30.42 30.78 29.25 29.30 28.69 284,900
Aug 6, 2024 30.00 30.52 29.86 30.22 29.59 149,500
Aug 2, 2024 30.50 30.65 30.16 30.64 30.00 85,400
Aug 1, 2024 30.77 30.91 30.53 30.63 29.99 95,600
Jul 31, 2024 30.90 31.09 30.66 30.68 30.04 206,400
Jul 30, 2024 30.52 30.76 30.44 30.59 29.95 80,600
Jul 29, 2024 30.62 30.65 30.31 30.53 29.89 81,200
Jul 26, 2024 30.40 30.68 30.23 30.63 29.99 105,700
Jul 25, 2024 29.73 30.53 29.60 30.33 29.69 324,200
Jul 24, 2024 30.14 30.30 29.71 29.75 29.13 216,100
Jul 23, 2024 30.42 30.45 29.91 30.06 29.43 270,200
Jul 22, 2024 30.20 30.50 30.19 30.42 29.78 260,100
Jul 19, 2024 29.99 30.20 29.88 30.06 29.43 132,200
Jul 18, 2024 30.00 30.25 29.86 30.03 29.40 140,700
Jul 17, 2024 29.83 30.20 29.81 30.05 29.42 195,300
Jul 16, 2024 30.64 30.65 29.77 29.90 29.27 266,000
Jul 15, 2024 30.72 30.96 30.42 30.68 30.04 209,900
Jul 12, 2024 30.25 30.76 30.19 30.71 30.07 223,600
Jul 11, 2024 29.98 30.17 29.74 30.11 29.48 229,400
Jul 10, 2024 30.00 30.03 29.63 29.79 29.17 178,800
Jul 9, 2024 29.83 29.98 29.75 29.79 29.17 97,000
Jul 8, 2024 29.70 29.88 29.52 29.82 29.20 123,200
Jul 5, 2024 29.83 29.99 29.69 29.70 29.08 308,000
Jul 4, 2024 29.65 30.00 29.63 29.89 29.26 102,500
Jul 3, 2024 29.12 29.66 29.00 29.63 29.01 155,600
Jul 2, 2024 29.10 29.32 28.61 28.90 28.29 222,800
Jun 28, 2024 1.10 Dividend
Jun 28, 2024 29.39 29.57 29.05 29.10 28.49 1,202,900
Jun 27, 2024 30.50 30.67 30.24 30.52 28.80 188,600
Jun 26, 2024 29.90 30.50 29.88 30.44 28.73 166,200
Jun 25, 2024 30.01 30.04 29.75 29.90 28.22 229,900
Jun 24, 2024 29.31 30.05 29.31 29.96 28.28 328,000
Jun 21, 2024 29.94 29.94 29.00 29.32 27.67 1,722,700
Jun 20, 2024 29.84 30.15 29.84 29.95 28.27 194,500
Jun 19, 2024 29.54 29.84 29.50 29.80 28.12 74,900
Jun 18, 2024 29.37 29.60 29.33 29.39 27.74 109,500
Jun 17, 2024 29.30 29.65 29.16 29.31 27.66 323,700
Jun 14, 2024 29.45 29.60 29.11 29.42 27.77 192,500
Jun 13, 2024 29.65 29.86 29.45 29.56 27.90 136,100
Jun 12, 2024 29.15 29.73 29.10 29.56 27.90 163,200
Jun 11, 2024 28.80 29.03 28.51 28.80 27.18 199,400
Jun 10, 2024 29.18 29.18 28.77 28.94 27.31 213,100
Jun 7, 2024 29.13 29.38 29.08 29.18 27.54 120,400
Jun 6, 2024 29.10 29.38 29.00 29.37 27.72 90,200
Jun 5, 2024 29.05 29.38 28.93 29.20 27.56 167,300
Jun 4, 2024 29.34 30.00 28.93 29.04 27.41 206,000
Jun 3, 2024 30.20 30.20 29.51 29.59 27.93 161,100
May 31, 2024 30.01 30.31 29.80 30.20 28.50 288,800
May 30, 2024 29.51 29.75 29.26 29.49 27.83 115,700
May 29, 2024 29.80 29.96 29.37 29.54 27.88 107,900
May 28, 2024 29.93 30.15 29.75 30.07 28.38 95,200
May 27, 2024 29.94 30.23 29.82 29.96 28.28 42,500
May 24, 2024 30.02 30.15 29.80 29.97 28.28 62,700
May 23, 2024 30.41 30.49 29.85 30.04 28.35 132,300
May 22, 2024 30.64 30.75 30.29 30.44 28.73 107,200
May 21, 2024 29.98 31.12 29.95 30.96 29.22 312,400
May 17, 2024 30.04 30.22 29.84 30.05 28.36 101,100
May 16, 2024 30.27 30.27 29.81 29.81 28.13 117,900
May 15, 2024 30.15 30.29 30.03 30.11 28.42 80,900
May 14, 2024 30.15 30.30 30.00 30.06 28.37 96,800
May 13, 2024 30.43 30.45 29.98 30.08 28.39 124,700
May 10, 2024 30.49 30.64 30.21 30.39 28.68 97,400
May 9, 2024 30.34 30.65 29.85 30.19 28.49 153,500
May 8, 2024 30.17 30.37 30.02 30.31 28.61 108,100
May 7, 2024 30.45 30.51 30.31 30.44 28.73 41,500
May 6, 2024 29.94 30.57 29.94 30.39 28.68 259,700
May 3, 2024 29.84 29.89 29.66 29.84 28.16 134,400
May 2, 2024 29.31 29.69 29.07 29.57 27.91 125,800
May 1, 2024 30.01 30.04 29.36 29.42 27.77 148,300
Apr 30, 2024 30.27 30.52 30.05 30.07 28.38 195,000
Apr 29, 2024 30.49 30.60 30.04 30.52 28.80 127,800
Apr 26, 2024 30.51 30.94 30.32 30.50 28.78 130,700
Apr 25, 2024 29.94 30.57 29.94 30.47 28.76 111,800
Apr 24, 2024 30.04 30.49 30.01 30.04 28.35 150,100
Apr 23, 2024 29.92 30.08 29.80 29.89 28.21 173,500
Apr 22, 2024 30.17 30.17 29.70 30.11 28.42 256,700
Apr 19, 2024 30.19 30.42 30.13 30.21 28.51 58,500
Apr 18, 2024 30.29 30.76 30.05 30.37 28.66 154,000
Apr 17, 2024 29.65 30.67 29.65 30.27 28.57 202,300
Apr 16, 2024 29.40 29.65 29.28 29.59 27.93 79,200
Apr 15, 2024 30.65 30.73 29.75 29.92 28.24 126,800
Apr 12, 2024 30.10 30.70 30.07 30.45 28.74 212,000
Apr 11, 2024 29.98 29.98 29.46 29.93 28.25 113,800
Apr 10, 2024 29.60 29.98 29.40 29.89 28.21 124,800
Apr 9, 2024 29.76 30.52 29.76 29.99 28.30 181,800
Apr 8, 2024 29.32 29.69 29.23 29.63 27.96 172,400
Apr 5, 2024 29.24 29.50 29.00 29.21 27.57 189,800
Apr 4, 2024 29.31 29.65 29.05 29.16 27.52 237,200
Apr 3, 2024 28.83 29.42 28.81 29.33 27.68 235,000
Apr 2, 2024 28.66 29.05 28.52 28.82 27.20 181,300
Apr 1, 2024 29.06 29.13 28.64 28.79 27.17 171,200
Mar 28, 2024 29.10 29.21 28.81 28.88 27.26 184,600
Mar 27, 2024 0.45 Dividend
Mar 27, 2024 29.09 29.33 28.95 29.03 27.40 247,500
Mar 26, 2024 29.40 29.72 29.30 29.50 27.42 142,700
Mar 25, 2024 29.25 29.76 29.20 29.34 27.27 212,200
Mar 22, 2024 29.54 29.59 29.08 29.27 27.20 155,300
Mar 21, 2024 29.61 29.92 29.42 29.58 27.49 269,000
Mar 20, 2024 29.83 29.85 29.36 29.67 27.57 180,400
Mar 19, 2024 29.20 29.93 29.20 29.80 27.70 287,500
Mar 18, 2024 29.30 29.68 28.92 29.22 27.16 338,400
Mar 15, 2024 28.83 29.25 28.57 29.20 27.14 912,100
Mar 14, 2024 29.09 29.11 28.48 28.58 26.56 267,500
Mar 13, 2024 29.85 30.74 28.80 28.84 26.80 310,000
Mar 12, 2024 30.27 30.42 30.00 30.22 28.09 97,900
Mar 11, 2024 30.44 30.74 29.86 30.11 27.98 327,900
Mar 8, 2024 30.77 30.85 30.33 30.65 28.49 140,000
Mar 7, 2024 30.40 31.25 30.40 30.77 28.60 180,300
Mar 6, 2024 30.21 30.38 30.04 30.23 28.09 77,400
Mar 5, 2024 30.12 30.30 30.00 30.02 27.90 135,600
Mar 4, 2024 30.11 30.45 30.07 30.11 27.98 120,600
Mar 1, 2024 30.25 30.34 30.08 30.12 27.99 91,700
Feb 29, 2024 30.09 30.28 30.00 30.25 28.11 195,600
Feb 28, 2024 30.40 30.40 29.99 30.04 27.92 71,200
Feb 27, 2024 30.13 30.33 30.00 30.29 28.15 141,600
Feb 26, 2024 30.26 30.42 30.00 30.08 27.96 120,400
Feb 23, 2024 30.02 30.50 30.00 30.44 28.29 165,600
Feb 22, 2024 30.15 30.41 30.01 30.03 27.91 75,600
Feb 21, 2024 30.29 30.29 29.85 30.10 27.97 162,000
Feb 20, 2024 30.65 30.98 29.77 30.35 28.21 220,900
Feb 16, 2024 30.99 31.28 30.79 31.09 28.89 103,100
Feb 15, 2024 30.51 30.93 30.50 30.82 28.64 80,200
Feb 14, 2024 30.56 30.83 30.33 30.57 28.41 78,500
Feb 13, 2024 30.77 30.81 30.24 30.43 28.28 94,800
Feb 12, 2024 30.70 31.08 30.68 31.07 28.88 91,900
Feb 9, 2024 31.10 31.31 30.82 30.83 28.65 108,300
Feb 8, 2024 31.57 31.85 31.02 31.14 28.94 131,900
Feb 7, 2024 31.66 31.72 31.37 31.63 29.40 71,000
Feb 6, 2024 31.49 32.07 31.40 31.67 29.43 120,500
Feb 5, 2024 32.11 32.23 31.34 31.36 29.15 143,800
Feb 2, 2024 32.73 32.73 32.30 32.37 30.08 179,600
Feb 1, 2024 32.96 33.45 32.58 32.74 30.43 235,600
Jan 31, 2024 33.37 33.45 32.99 33.01 30.68 82,400
Jan 30, 2024 33.01 33.45 32.75 33.42 31.06 102,000
Jan 29, 2024 33.18 33.30 32.80 33.22 30.87 82,000
Jan 26, 2024 33.12 33.49 33.03 33.15 30.81 120,700
Jan 25, 2024 33.24 33.26 32.63 32.91 30.59 120,800
Jan 24, 2024 33.23 33.33 32.90 33.13 30.79 191,000
Jan 23, 2024 32.24 32.64 32.20 32.59 30.29 183,800
Jan 22, 2024 32.41 32.41 31.96 32.04 29.78 188,100
Jan 19, 2024 32.70 32.70 32.16 32.42 30.13 102,100
Jan 18, 2024 32.70 32.74 32.34 32.70 30.39 112,700
Jan 17, 2024 32.96 33.02 32.43 32.70 30.39 229,900
Jan 16, 2024 32.87 33.32 32.85 33.30 30.95 273,000
Jan 15, 2024 32.83 33.03 32.46 33.03 30.70 84,600
Jan 12, 2024 32.50 32.96 32.29 32.95 30.62 175,700
Jan 11, 2024 31.86 32.43 31.86 32.35 30.07 130,000
Jan 10, 2024 31.70 31.89 31.44 31.70 29.46 161,700
Jan 9, 2024 31.94 31.98 31.67 31.77 29.53 155,900
Jan 8, 2024 31.75 32.04 31.61 31.99 29.73 125,500
Jan 5, 2024 31.72 31.94 31.50 31.67 29.43 91,500
Jan 4, 2024 31.61 31.89 31.60 31.86 29.61 67,000
Jan 3, 2024 31.37 31.83 31.25 31.73 29.49 93,700
Jan 2, 2024 31.29 32.06 31.29 31.76 29.52 90,900
Dec 29, 2023 31.95 32.01 31.64 31.90 29.65 77,400
Dec 28, 2023 0.45 Dividend
Dec 28, 2023 32.40 32.82 32.05 32.12 29.85 99,800
Dec 27, 2023 32.60 33.14 32.59 32.87 30.13 135,800
Dec 22, 2023 32.81 32.90 32.43 32.59 29.87 169,700
Dec 21, 2023 32.41 33.15 32.41 32.77 30.04 139,200
Dec 20, 2023 32.98 32.98 32.24 32.25 29.56 226,700
Dec 19, 2023 32.30 33.12 32.30 33.01 30.26 189,600
Dec 18, 2023 32.72 33.19 32.24 32.35 29.65 182,000
Dec 15, 2023 32.73 32.85 32.00 32.31 29.62 163,700
Dec 14, 2023 32.10 32.78 32.05 32.51 29.80 176,900
Dec 13, 2023 30.87 31.85 30.87 31.81 29.16 128,600
Dec 12, 2023 31.50 31.64 30.80 30.95 28.37 149,500
Dec 11, 2023 32.10 32.15 31.19 31.31 28.70 179,700
Dec 8, 2023 31.50 32.25 31.50 32.08 29.41 139,800
Dec 7, 2023 31.29 31.53 31.10 31.35 28.74 107,600
Dec 6, 2023 31.06 31.68 31.05 31.12 28.53 124,500
Dec 5, 2023 31.45 31.61 30.95 31.06 28.47 99,600
Dec 4, 2023 31.91 31.99 31.37 31.49 28.87 187,000
Dec 1, 2023 31.34 32.15 31.31 32.08 29.41 103,300
Nov 30, 2023 31.42 31.77 31.26 31.44 28.82 132,000
Nov 29, 2023 31.34 31.55 31.23 31.45 28.83 97,300
Nov 28, 2023 31.37 31.49 31.06 31.34 28.73 63,900
Nov 27, 2023 31.71 31.71 31.23 31.41 28.79 111,000
Nov 24, 2023 31.51 31.75 31.32 31.71 29.07 96,600
Nov 23, 2023 31.99 32.05 31.51 31.59 28.96 50,000
Nov 22, 2023 31.76 32.01 31.65 31.91 29.25 96,900
Nov 21, 2023 32.02 32.22 31.89 31.90 29.24 71,000
Nov 20, 2023 31.64 32.16 31.52 32.15 29.47 166,100
Nov 17, 2023 31.24 31.57 31.08 31.49 28.87 47,900
Nov 16, 2023 31.66 31.80 30.92 31.16 28.56 82,400
Nov 15, 2023 31.48 31.87 31.38 31.57 28.94 95,700

Related Tickers