illumin Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 52,600 |
| 2024-05-28 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 43,500 |
| 2024-05-27 | 1.470 | 1.610 | 1.470 | 1.570 | 1.570 | 62,800 |
| 2024-05-24 | 1.500 | 1.550 | 1.430 | 1.480 | 1.480 | 74,500 |
| 2024-05-23 | 1.530 | 1.550 | 1.480 | 1.500 | 1.500 | 44,100 |
| 2024-05-22 | 1.520 | 1.550 | 1.520 | 1.530 | 1.530 | 33,900 |
| 2024-05-21 | 1.570 | 1.590 | 1.540 | 1.540 | 1.540 | 90,300 |
| 2024-05-17 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 53,900 |
| 2024-05-16 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 24,500 |
| 2024-05-15 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 67,100 |
| 2024-05-14 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 105,100 |
| 2024-05-13 | 1.600 | 1.630 | 1.600 | 1.610 | 1.610 | 111,400 |
| 2024-05-10 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 38,100 |
| 2024-05-09 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 37,600 |
| 2024-05-08 | 1.620 | 1.650 | 1.610 | 1.610 | 1.610 | 35,900 |
| 2024-05-07 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 107,700 |
| 2024-05-06 | 1.650 | 1.680 | 1.650 | 1.650 | 1.650 | 51,100 |
| 2024-05-03 | 1.660 | 1.700 | 1.650 | 1.660 | 1.660 | 24,000 |
| 2024-05-02 | 1.700 | 1.700 | 1.655 | 1.660 | 1.660 | 12,000 |
| 2024-05-01 | 1.680 | 1.740 | 1.680 | 1.680 | 1.680 | 20,200 |
| 2024-04-30 | 1.680 | 1.720 | 1.680 | 1.710 | 1.710 | 15,200 |
| 2024-04-29 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 23,700 |
| 2024-04-26 | 1.670 | 1.710 | 1.650 | 1.690 | 1.690 | 40,100 |
| 2024-04-25 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 54,000 |
| 2024-04-24 | 1.660 | 1.700 | 1.660 | 1.690 | 1.690 | 24,800 |
| 2024-04-23 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 38,200 |
| 2024-04-22 | 1.640 | 1.680 | 1.640 | 1.650 | 1.650 | 49,400 |
| 2024-04-19 | 1.630 | 1.660 | 1.630 | 1.640 | 1.640 | 43,100 |
| 2024-04-18 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 43,800 |
| 2024-04-17 | 1.650 | 1.680 | 1.630 | 1.630 | 1.630 | 43,300 |
| 2024-04-16 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 19,800 |
| 2024-04-15 | 1.630 | 1.660 | 1.600 | 1.650 | 1.650 | 37,600 |
| 2024-04-12 | 1.630 | 1.650 | 1.600 | 1.640 | 1.640 | 30,600 |
| 2024-04-11 | 1.630 | 1.650 | 1.630 | 1.630 | 1.630 | 32,800 |
| 2024-04-10 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 47,300 |
| 2024-04-09 | 1.630 | 1.720 | 1.630 | 1.710 | 1.710 | 89,600 |
| 2024-04-08 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 38,500 |
| 2024-04-05 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 8,400 |
| 2024-04-04 | 1.620 | 1.650 | 1.620 | 1.620 | 1.620 | 20,000 |
| 2024-04-03 | 1.630 | 1.660 | 1.630 | 1.630 | 1.630 | 36,300 |
| 2024-04-02 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 35,200 |
| 2024-04-01 | 1.700 | 1.700 | 1.630 | 1.660 | 1.660 | 52,500 |
| 2024-03-28 | 1.580 | 1.700 | 1.580 | 1.690 | 1.690 | 51,200 |
| 2024-03-27 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 143,500 |
| 2024-03-26 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 63,000 |
| 2024-03-25 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 34,900 |
| 2024-03-22 | 1.520 | 1.550 | 1.500 | 1.520 | 1.520 | 48,300 |
| 2024-03-21 | 1.500 | 1.550 | 1.460 | 1.520 | 1.520 | 121,200 |
| 2024-03-20 | 1.520 | 1.540 | 1.510 | 1.510 | 1.510 | 45,800 |
| 2024-03-19 | 1.500 | 1.550 | 1.500 | 1.520 | 1.520 | 76,300 |
| 2024-03-18 | 1.480 | 1.550 | 1.460 | 1.530 | 1.530 | 124,300 |
| 2024-03-15 | 1.480 | 1.530 | 1.430 | 1.480 | 1.480 | 172,800 |
| 2024-03-14 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 65,700 |
| 2024-03-13 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 53,000 |
| 2024-03-12 | 1.530 | 1.570 | 1.490 | 1.520 | 1.520 | 121,200 |
| 2024-03-11 | 1.550 | 1.560 | 1.500 | 1.520 | 1.520 | 75,400 |
| 2024-03-08 | 1.570 | 1.620 | 1.550 | 1.560 | 1.560 | 53,300 |
| 2024-03-07 | 1.590 | 1.660 | 1.540 | 1.600 | 1.600 | 285,300 |
| 2024-03-06 | 1.610 | 1.670 | 1.600 | 1.660 | 1.660 | 71,100 |
| 2024-03-05 | 1.600 | 1.660 | 1.520 | 1.610 | 1.610 | 89,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.