illumin Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 2.830 | 3.020 | 2.770 | 3.020 | 3.020 | 194,300 |
| 2022-06-29 | 2.940 | 2.940 | 2.840 | 2.890 | 2.890 | 80,200 |
| 2022-06-28 | 3.060 | 3.070 | 2.870 | 2.940 | 2.940 | 132,700 |
| 2022-06-27 | 3.130 | 3.130 | 3.010 | 3.030 | 3.030 | 84,000 |
| 2022-06-24 | 2.990 | 3.170 | 2.980 | 3.110 | 3.110 | 152,800 |
| 2022-06-23 | 2.940 | 3.020 | 2.900 | 2.940 | 2.940 | 202,900 |
| 2022-06-22 | 3.000 | 3.070 | 2.940 | 2.960 | 2.960 | 72,500 |
| 2022-06-21 | 2.960 | 3.130 | 2.960 | 3.040 | 3.040 | 92,000 |
| 2022-06-20 | 2.810 | 2.990 | 2.810 | 2.990 | 2.990 | 66,900 |
| 2022-06-17 | 2.750 | 2.960 | 2.750 | 2.900 | 2.900 | 132,200 |
| 2022-06-16 | 2.920 | 2.970 | 2.770 | 2.790 | 2.790 | 184,900 |
| 2022-06-15 | 2.950 | 3.050 | 2.910 | 3.000 | 3.000 | 315,000 |
| 2022-06-14 | 2.910 | 3.040 | 2.880 | 2.930 | 2.930 | 253,300 |
| 2022-06-13 | 3.010 | 3.010 | 2.850 | 2.920 | 2.920 | 196,700 |
| 2022-06-10 | 3.160 | 3.340 | 3.110 | 3.130 | 3.130 | 135,000 |
| 2022-06-09 | 3.300 | 3.360 | 3.250 | 3.250 | 3.250 | 77,700 |
| 2022-06-08 | 3.450 | 3.520 | 3.310 | 3.340 | 3.340 | 194,600 |
| 2022-06-07 | 3.360 | 3.560 | 3.360 | 3.480 | 3.480 | 204,200 |
| 2022-06-06 | 3.410 | 3.440 | 3.310 | 3.430 | 3.430 | 111,500 |
| 2022-06-03 | 3.300 | 3.390 | 3.280 | 3.340 | 3.340 | 98,000 |
| 2022-06-02 | 3.230 | 3.440 | 3.230 | 3.410 | 3.410 | 262,300 |
| 2022-06-01 | 3.280 | 3.400 | 3.160 | 3.250 | 3.250 | 298,200 |
| 2022-05-31 | 3.100 | 3.255 | 3.100 | 3.250 | 3.250 | 357,700 |
| 2022-05-30 | 3.010 | 3.230 | 3.000 | 3.210 | 3.210 | 291,500 |
| 2022-05-27 | 3.030 | 3.070 | 2.970 | 3.020 | 3.020 | 158,300 |
| 2022-05-26 | 3.030 | 3.130 | 3.000 | 3.030 | 3.030 | 170,000 |
| 2022-05-25 | 2.950 | 3.040 | 2.950 | 3.010 | 3.010 | 281,400 |
| 2022-05-24 | 3.100 | 3.140 | 2.930 | 2.940 | 2.940 | 364,000 |
| 2022-05-20 | 3.510 | 3.510 | 3.020 | 3.170 | 3.170 | 543,200 |
| 2022-05-19 | 3.150 | 3.640 | 3.150 | 3.470 | 3.470 | 414,900 |
| 2022-05-18 | 3.080 | 3.220 | 3.080 | 3.200 | 3.200 | 166,000 |
| 2022-05-17 | 2.960 | 3.160 | 2.960 | 3.160 | 3.160 | 268,400 |
| 2022-05-16 | 2.810 | 2.940 | 2.730 | 2.910 | 2.910 | 322,000 |
| 2022-05-13 | 2.510 | 2.840 | 2.490 | 2.820 | 2.820 | 556,600 |
| 2022-05-12 | 2.800 | 2.800 | 2.190 | 2.430 | 2.430 | 2,089,500 |
| 2022-05-11 | 3.240 | 3.280 | 3.010 | 3.030 | 3.030 | 265,200 |
| 2022-05-10 | 3.330 | 3.370 | 3.160 | 3.240 | 3.240 | 376,100 |
| 2022-05-09 | 3.470 | 3.490 | 3.260 | 3.300 | 3.300 | 292,900 |
| 2022-05-06 | 3.560 | 3.560 | 3.410 | 3.490 | 3.490 | 233,200 |
| 2022-05-05 | 3.800 | 3.820 | 3.550 | 3.590 | 3.590 | 229,100 |
| 2022-05-04 | 3.780 | 3.880 | 3.610 | 3.860 | 3.860 | 364,500 |
| 2022-05-03 | 3.790 | 3.840 | 3.750 | 3.770 | 3.770 | 140,700 |
| 2022-05-02 | 3.860 | 4.030 | 3.740 | 3.780 | 3.780 | 196,000 |
| 2022-04-29 | 3.910 | 4.020 | 3.860 | 3.880 | 3.880 | 131,100 |
| 2022-04-28 | 3.930 | 3.970 | 3.730 | 3.960 | 3.960 | 291,000 |
| 2022-04-27 | 3.950 | 4.020 | 3.815 | 3.840 | 3.840 | 417,200 |
| 2022-04-26 | 4.160 | 4.160 | 4.080 | 4.110 | 4.110 | 208,300 |
| 2022-04-25 | 4.150 | 4.290 | 4.150 | 4.180 | 4.180 | 302,900 |
| 2022-04-22 | 4.180 | 4.330 | 4.130 | 4.240 | 4.240 | 499,800 |
| 2022-04-21 | 4.300 | 4.580 | 4.180 | 4.200 | 4.200 | 746,800 |
| 2022-04-20 | 4.210 | 4.210 | 4.070 | 4.160 | 4.160 | 291,000 |
| 2022-04-19 | 4.150 | 4.300 | 4.110 | 4.180 | 4.180 | 219,800 |
| 2022-04-18 | 4.100 | 4.170 | 3.970 | 4.170 | 4.170 | 294,500 |
| 2022-04-14 | 4.100 | 4.200 | 4.000 | 4.110 | 4.110 | 243,000 |
| 2022-04-13 | 4.040 | 4.130 | 4.010 | 4.110 | 4.110 | 227,900 |
| 2022-04-12 | 4.000 | 4.060 | 3.930 | 4.030 | 4.030 | 258,200 |
| 2022-04-11 | 3.890 | 3.970 | 3.850 | 3.900 | 3.900 | 370,700 |
| 2022-04-08 | 4.130 | 4.130 | 3.990 | 4.010 | 4.010 | 437,400 |
| 2022-04-07 | 3.860 | 4.160 | 3.830 | 4.130 | 4.130 | 681,400 |
| 2022-04-06 | 4.020 | 4.020 | 3.800 | 3.870 | 3.870 | 545,700 |
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.