Laurentian Bank of Canada (TSX:LB)
Canada
· Delayed Price · Currency is CAD 39.86
-0.04 (-0.10%)
At close: Dec 5, 2025
Laurentian Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.82 | 39.91 | 39.81 | 39.86 | 39.86 | -0.10% | 570,341 |
| Dec 4, 2025 | 39.80 | 39.97 | 39.80 | 39.90 | 39.90 | 0.08% | 689,185 |
| Dec 3, 2025 | 39.80 | 40.01 | 39.80 | 39.87 | 39.87 | -0.25% | 1,536,216 |
| Dec 2, 2025 | 39.77 | 40.01 | 39.50 | 39.97 | 39.97 | 18.39% | 2,687,241 |
| Dec 1, 2025 | 33.76 | 34.00 | 33.42 | 33.76 | 33.76 | -0.97% | 460,591 |
| Nov 28, 2025 | 33.60 | 34.14 | 33.41 | 34.09 | 34.09 | 1.76% | 232,198 |
| Nov 27, 2025 | 33.50 | 33.60 | 33.41 | 33.50 | 33.50 | 0.30% | 282,391 |
| Nov 26, 2025 | 33.33 | 33.44 | 33.28 | 33.40 | 33.40 | 0.27% | 387,749 |
| Nov 25, 2025 | 33.15 | 33.50 | 33.00 | 33.31 | 33.31 | 0.54% | 135,208 |
| Nov 24, 2025 | 33.00 | 33.14 | 32.76 | 33.13 | 33.13 | 0.67% | 87,254 |
| Nov 21, 2025 | 32.50 | 32.97 | 32.40 | 32.91 | 32.91 | 1.36% | 94,524 |
| Nov 20, 2025 | 32.84 | 32.92 | 32.45 | 32.47 | 32.47 | -0.40% | 146,187 |
| Nov 19, 2025 | 32.75 | 32.75 | 32.42 | 32.60 | 32.60 | -0.37% | 122,695 |
| Nov 18, 2025 | 32.55 | 32.77 | 32.29 | 32.72 | 32.72 | -0.12% | 110,224 |
| Nov 17, 2025 | 33.20 | 33.20 | 32.55 | 32.76 | 32.76 | -1.18% | 129,947 |
| Nov 14, 2025 | 33.07 | 33.18 | 32.71 | 33.15 | 33.15 | -0.24% | 189,558 |
| Nov 13, 2025 | 33.33 | 33.66 | 33.08 | 33.23 | 33.23 | -0.60% | 275,457 |
| Nov 12, 2025 | 33.43 | 33.50 | 33.30 | 33.43 | 33.43 | 0.60% | 166,801 |
| Nov 11, 2025 | 33.19 | 33.43 | 33.19 | 33.23 | 33.23 | 0.18% | 99,986 |
| Nov 10, 2025 | 33.30 | 33.64 | 33.11 | 33.17 | 33.17 | -0.27% | 120,124 |
| Nov 7, 2025 | 32.99 | 33.28 | 32.79 | 33.26 | 33.26 | 0.70% | 122,148 |
| Nov 6, 2025 | 33.31 | 33.31 | 32.79 | 33.03 | 33.03 | -0.48% | 99,827 |
| Nov 5, 2025 | 33.43 | 33.49 | 33.15 | 33.19 | 33.19 | -0.15% | 95,930 |
| Nov 4, 2025 | 33.02 | 33.44 | 32.94 | 33.24 | 33.24 | -1.10% | 174,600 |
| Nov 3, 2025 | 33.23 | 33.63 | 32.83 | 33.61 | 33.61 | 0.93% | 549,372 |
| Oct 31, 2025 | 32.79 | 33.35 | 32.57 | 33.30 | 33.30 | 2.15% | 264,527 |
| Oct 30, 2025 | 32.45 | 32.78 | 32.40 | 32.60 | 32.60 | 0.52% | 457,021 |
| Oct 29, 2025 | 32.48 | 32.66 | 32.25 | 32.43 | 32.43 | -0.46% | 122,447 |
| Oct 28, 2025 | 32.55 | 32.69 | 32.45 | 32.58 | 32.58 | - | 80,956 |
| Oct 27, 2025 | 32.66 | 32.66 | 32.47 | 32.58 | 32.58 | 0.15% | 131,277 |
| Oct 24, 2025 | 32.64 | 32.64 | 32.47 | 32.53 | 32.53 | 0.37% | 61,622 |
| Oct 23, 2025 | 32.27 | 32.60 | 32.27 | 32.41 | 32.41 | 0.56% | 214,965 |
| Oct 22, 2025 | 32.34 | 32.56 | 32.14 | 32.23 | 32.23 | -0.31% | 89,774 |
| Oct 21, 2025 | 31.80 | 32.37 | 31.80 | 32.33 | 32.33 | 1.63% | 214,963 |
| Oct 20, 2025 | 31.85 | 32.12 | 31.80 | 31.81 | 31.81 | - | 175,973 |
| Oct 17, 2025 | 31.86 | 32.08 | 31.78 | 31.81 | 31.81 | -0.16% | 307,386 |
| Oct 16, 2025 | 32.42 | 33.74 | 31.69 | 31.86 | 31.86 | -2.15% | 716,679 |
| Oct 15, 2025 | 32.45 | 32.66 | 32.44 | 32.56 | 32.56 | 0.43% | 292,210 |
| Oct 14, 2025 | 32.00 | 32.53 | 31.82 | 32.42 | 32.42 | 1.12% | 315,579 |
| Oct 10, 2025 | 32.45 | 32.50 | 32.04 | 32.06 | 32.06 | -1.08% | 331,259 |
| Oct 9, 2025 | 32.27 | 32.52 | 32.27 | 32.41 | 32.41 | 0.15% | 147,669 |
| Oct 8, 2025 | 32.62 | 32.64 | 32.25 | 32.36 | 32.36 | -1.07% | 222,711 |
| Oct 7, 2025 | 32.75 | 32.85 | 32.64 | 32.71 | 32.71 | - | 142,825 |
| Oct 6, 2025 | 32.85 | 32.85 | 32.56 | 32.71 | 32.71 | -0.40% | 278,875 |
| Oct 3, 2025 | 32.36 | 32.86 | 32.36 | 32.84 | 32.84 | 1.36% | 160,558 |
| Oct 2, 2025 | 32.50 | 32.70 | 32.26 | 32.40 | 32.40 | -0.92% | 135,630 |
| Oct 1, 2025 | 32.37 | 32.92 | 32.35 | 32.70 | 32.70 | -0.88% | 179,528 |
| Sep 30, 2025 | 33.10 | 33.21 | 32.87 | 32.99 | 32.52 | -0.18% | 442,750 |
| Sep 29, 2025 | 32.97 | 33.18 | 32.95 | 33.05 | 32.58 | 0.46% | 234,128 |
| Sep 26, 2025 | 32.85 | 33.12 | 32.85 | 32.90 | 32.43 | 0.06% | 182,113 |
| Sep 25, 2025 | 33.00 | 33.13 | 32.85 | 32.88 | 32.41 | -0.30% | 187,566 |
| Sep 24, 2025 | 33.02 | 33.19 | 32.89 | 32.98 | 32.51 | -0.15% | 198,422 |
| Sep 23, 2025 | 32.98 | 33.18 | 32.80 | 33.03 | 32.56 | 0.55% | 220,733 |
| Sep 22, 2025 | 33.16 | 33.23 | 32.74 | 32.85 | 32.38 | 0.12% | 219,234 |
| Sep 19, 2025 | 33.83 | 33.83 | 32.81 | 32.81 | 32.34 | -2.26% | 933,534 |
| Sep 18, 2025 | 33.54 | 33.92 | 33.48 | 33.57 | 33.09 | 0.30% | 504,555 |
| Sep 17, 2025 | 33.25 | 34.10 | 33.25 | 33.47 | 32.99 | 0.48% | 376,031 |
| Sep 16, 2025 | 33.55 | 33.75 | 33.11 | 33.31 | 32.84 | -0.42% | 383,899 |
| Sep 15, 2025 | 32.54 | 33.99 | 32.54 | 33.45 | 32.97 | 3.46% | 546,024 |
| Sep 12, 2025 | 32.77 | 32.78 | 32.32 | 32.33 | 31.87 | -1.31% | 144,527 |
| Sep 11, 2025 | 33.01 | 33.28 | 32.76 | 32.76 | 32.29 | -0.58% | 280,170 |
| Sep 10, 2025 | 32.27 | 33.05 | 32.19 | 32.95 | 32.48 | 2.71% | 460,047 |
| Sep 9, 2025 | 31.27 | 32.20 | 31.17 | 32.08 | 31.62 | 2.46% | 257,618 |
| Sep 8, 2025 | 31.54 | 31.55 | 31.12 | 31.31 | 30.86 | -0.89% | 327,103 |
| Sep 5, 2025 | 31.41 | 31.71 | 31.21 | 31.59 | 31.14 | 0.48% | 156,957 |
| Sep 4, 2025 | 31.07 | 31.46 | 31.07 | 31.44 | 30.99 | 1.26% | 208,159 |
| Sep 3, 2025 | 30.74 | 31.12 | 30.74 | 31.05 | 30.61 | 1.01% | 127,423 |
| Sep 2, 2025 | 30.49 | 30.80 | 30.40 | 30.74 | 30.30 | 0.79% | 285,760 |
| Aug 29, 2025 | 30.75 | 31.05 | 29.51 | 30.50 | 30.07 | -3.72% | 1,090,501 |
| Aug 28, 2025 | 31.68 | 31.70 | 31.33 | 31.68 | 31.23 | 0.60% | 175,076 |
| Aug 27, 2025 | 31.10 | 31.62 | 31.10 | 31.49 | 31.04 | 1.38% | 346,141 |
| Aug 26, 2025 | 30.61 | 31.22 | 30.61 | 31.06 | 30.62 | 1.34% | 434,955 |
| Aug 25, 2025 | 30.80 | 30.80 | 30.57 | 30.65 | 30.21 | -0.52% | 130,088 |
| Aug 22, 2025 | 30.75 | 30.93 | 30.75 | 30.81 | 30.37 | 0.06% | 125,288 |
| Aug 21, 2025 | 30.60 | 30.79 | 30.42 | 30.79 | 30.35 | 0.39% | 157,537 |
| Aug 20, 2025 | 31.00 | 31.00 | 30.59 | 30.67 | 30.23 | -0.65% | 75,029 |
| Aug 19, 2025 | 30.81 | 30.99 | 30.81 | 30.87 | 30.43 | 0.16% | 27,915 |
| Aug 18, 2025 | 30.80 | 30.87 | 30.62 | 30.82 | 30.38 | 0.06% | 92,212 |
| Aug 15, 2025 | 31.00 | 31.01 | 30.65 | 30.80 | 30.36 | -0.81% | 203,749 |
| Aug 14, 2025 | 30.88 | 31.07 | 30.78 | 31.05 | 30.61 | 0.84% | 143,989 |
| Aug 13, 2025 | 30.96 | 30.99 | 30.77 | 30.79 | 30.35 | -0.36% | 139,505 |
| Aug 12, 2025 | 30.80 | 30.92 | 30.68 | 30.90 | 30.46 | 0.72% | 147,672 |
| Aug 11, 2025 | 30.54 | 30.68 | 30.44 | 30.68 | 30.24 | 0.46% | 50,894 |
| Aug 8, 2025 | 30.58 | 30.59 | 30.42 | 30.54 | 30.10 | 0.36% | 67,191 |
| Aug 7, 2025 | 30.83 | 30.83 | 30.40 | 30.43 | 30.00 | -0.88% | 78,483 |
| Aug 6, 2025 | 30.52 | 30.85 | 30.52 | 30.70 | 30.26 | 0.56% | 176,975 |
| Aug 5, 2025 | 30.61 | 30.83 | 30.47 | 30.53 | 30.10 | 0.07% | 100,859 |
| Aug 1, 2025 | 30.61 | 30.61 | 30.32 | 30.51 | 30.08 | -0.97% | 109,374 |
| Jul 31, 2025 | 30.78 | 30.96 | 30.73 | 30.81 | 30.37 | -0.13% | 93,089 |
| Jul 30, 2025 | 30.90 | 31.03 | 30.75 | 30.85 | 30.41 | -0.16% | 78,856 |
| Jul 29, 2025 | 30.95 | 31.09 | 30.85 | 30.90 | 30.46 | 0.13% | 95,592 |
| Jul 28, 2025 | 30.99 | 30.99 | 30.78 | 30.86 | 30.42 | -0.36% | 203,682 |
| Jul 25, 2025 | 31.03 | 31.03 | 30.86 | 30.97 | 30.53 | -0.23% | 148,344 |
| Jul 24, 2025 | 31.20 | 31.23 | 31.02 | 31.04 | 30.60 | -0.39% | 149,791 |
| Jul 23, 2025 | 31.01 | 31.25 | 31.01 | 31.16 | 30.72 | 0.87% | 94,822 |
| Jul 22, 2025 | 30.95 | 31.11 | 30.88 | 30.89 | 30.45 | 0.06% | 166,403 |
| Jul 21, 2025 | 31.29 | 31.32 | 30.86 | 30.87 | 30.43 | -1.34% | 161,138 |
| Jul 18, 2025 | 30.99 | 31.34 | 30.84 | 31.29 | 30.84 | 1.56% | 334,750 |
| Jul 17, 2025 | 30.70 | 30.95 | 30.67 | 30.81 | 30.37 | 0.23% | 255,217 |
| Jul 16, 2025 | 30.93 | 31.00 | 30.72 | 30.74 | 30.30 | -0.42% | 82,118 |