illumin Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.200 | 4.320 | 4.080 | 4.310 | 4.310 | 494,700 |
| 2022-01-07 | 4.370 | 4.470 | 4.210 | 4.270 | 4.270 | 323,300 |
| 2022-01-06 | 4.450 | 4.510 | 4.260 | 4.360 | 4.360 | 354,600 |
| 2022-01-05 | 4.820 | 4.910 | 4.395 | 4.450 | 4.450 | 609,900 |
| 2022-01-04 | 4.860 | 4.920 | 4.600 | 4.840 | 4.840 | 754,700 |
| 2021-12-31 | 5.070 | 5.070 | 4.750 | 4.760 | 4.760 | 687,700 |
| 2021-12-30 | 4.540 | 5.150 | 4.490 | 5.060 | 5.060 | 964,700 |
| 2021-12-29 | 4.890 | 4.890 | 4.470 | 4.520 | 4.520 | 1,216,600 |
| 2021-12-24 | 4.880 | 5.080 | 4.820 | 5.020 | 5.020 | 303,500 |
| 2021-12-23 | 4.590 | 4.820 | 4.410 | 4.820 | 4.820 | 704,200 |
| 2021-12-22 | 4.550 | 4.610 | 4.460 | 4.580 | 4.580 | 335,200 |
| 2021-12-21 | 4.400 | 4.550 | 4.300 | 4.540 | 4.540 | 634,200 |
| 2021-12-20 | 3.950 | 4.460 | 3.900 | 4.430 | 4.430 | 1,063,400 |
| 2021-12-17 | 3.850 | 4.040 | 3.770 | 4.000 | 4.000 | 537,900 |
| 2021-12-16 | 4.160 | 4.190 | 3.860 | 3.920 | 3.920 | 613,500 |
| 2021-12-15 | 3.980 | 4.120 | 3.830 | 4.120 | 4.120 | 612,500 |
| 2021-12-14 | 4.100 | 4.100 | 3.930 | 4.000 | 4.000 | 465,200 |
| 2021-12-13 | 4.200 | 4.210 | 4.000 | 4.100 | 4.100 | 510,000 |
| 2021-12-10 | 4.400 | 4.485 | 4.150 | 4.210 | 4.210 | 347,900 |
| 2021-12-09 | 4.580 | 4.620 | 4.360 | 4.380 | 4.380 | 366,600 |
| 2021-12-08 | 4.540 | 4.595 | 4.400 | 4.580 | 4.580 | 301,600 |
| 2021-12-07 | 4.450 | 4.580 | 4.300 | 4.530 | 4.530 | 554,900 |
| 2021-12-06 | 4.060 | 4.320 | 3.970 | 4.260 | 4.260 | 737,800 |
| 2021-12-03 | 4.330 | 4.330 | 4.040 | 4.160 | 4.160 | 464,300 |
| 2021-12-02 | 4.260 | 4.390 | 4.180 | 4.300 | 4.300 | 419,500 |
| 2021-12-01 | 4.670 | 4.670 | 4.220 | 4.240 | 4.240 | 446,400 |
| 2021-11-30 | 4.600 | 4.660 | 4.360 | 4.530 | 4.530 | 402,600 |
| 2021-11-29 | 4.800 | 4.800 | 4.490 | 4.670 | 4.670 | 353,100 |
| 2021-11-26 | 4.800 | 4.830 | 4.620 | 4.710 | 4.710 | 332,500 |
| 2021-11-25 | 4.910 | 4.940 | 4.820 | 4.870 | 4.870 | 177,300 |
| 2021-11-24 | 4.650 | 4.860 | 4.550 | 4.830 | 4.830 | 388,600 |
| 2021-11-23 | 4.590 | 4.800 | 4.500 | 4.670 | 4.670 | 492,200 |
| 2021-11-22 | 4.860 | 4.860 | 4.520 | 4.610 | 4.610 | 546,500 |
| 2021-11-19 | 4.770 | 4.990 | 4.750 | 4.800 | 4.800 | 437,500 |
| 2021-11-18 | 5.020 | 5.020 | 4.630 | 4.780 | 4.780 | 949,100 |
| 2021-11-17 | 4.920 | 5.130 | 4.920 | 4.980 | 4.980 | 399,800 |
| 2021-11-16 | 5.120 | 5.160 | 4.920 | 4.940 | 4.940 | 366,600 |
| 2021-11-15 | 5.290 | 5.340 | 5.090 | 5.110 | 5.110 | 338,100 |
| 2021-11-12 | 5.080 | 5.280 | 5.000 | 5.270 | 5.270 | 527,800 |
| 2021-11-11 | 5.040 | 5.100 | 4.980 | 5.030 | 5.030 | 473,100 |
| 2021-11-10 | 5.150 | 5.150 | 4.930 | 4.950 | 4.950 | 593,900 |
| 2021-11-09 | 5.130 | 5.210 | 4.900 | 5.140 | 5.140 | 942,400 |
| 2021-11-08 | 5.550 | 5.620 | 5.140 | 5.160 | 5.160 | 833,400 |
| 2021-11-05 | 5.320 | 5.830 | 5.290 | 5.440 | 5.440 | 1,098,300 |
| 2021-11-04 | 5.910 | 6.150 | 5.260 | 5.280 | 5.280 | 1,768,300 |
| 2021-11-03 | 6.660 | 7.370 | 5.890 | 5.940 | 5.940 | 3,760,700 |
| 2021-11-02 | 8.560 | 8.580 | 7.915 | 8.080 | 8.080 | 811,900 |
| 2021-11-01 | 8.000 | 8.640 | 7.910 | 8.550 | 8.550 | 752,000 |
| 2021-10-29 | 8.050 | 8.140 | 7.820 | 7.890 | 7.890 | 226,900 |
| 2021-10-28 | 7.970 | 8.250 | 7.730 | 8.090 | 8.090 | 603,000 |
| 2021-10-27 | 7.980 | 8.210 | 7.810 | 7.850 | 7.850 | 407,000 |
| 2021-10-26 | 7.960 | 8.020 | 7.770 | 7.810 | 7.810 | 427,000 |
| 2021-10-25 | 7.970 | 8.120 | 7.850 | 8.020 | 8.020 | 290,400 |
| 2021-10-22 | 8.580 | 8.590 | 7.910 | 7.920 | 7.920 | 662,000 |
| 2021-10-21 | 8.710 | 8.820 | 8.560 | 8.720 | 8.720 | 315,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.