illumin Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.180 | 3.180 | 3.080 | 3.090 | 3.090 | 35,900 |
| 2025-02-13 | 3.170 | 3.260 | 3.100 | 3.170 | 3.170 | 74,900 |
| 2025-02-12 | 3.020 | 3.230 | 2.990 | 3.210 | 3.210 | 95,000 |
| 2025-02-11 | 3.090 | 3.100 | 2.950 | 3.070 | 3.070 | 78,200 |
| 2025-02-10 | 2.840 | 3.120 | 2.790 | 3.120 | 3.120 | 171,300 |
| 2025-02-07 | 2.700 | 2.870 | 2.700 | 2.870 | 2.870 | 83,900 |
| 2025-02-06 | 2.730 | 2.750 | 2.690 | 2.700 | 2.700 | 24,000 |
| 2025-02-05 | 2.790 | 2.790 | 2.690 | 2.730 | 2.730 | 11,200 |
| 2025-02-04 | 2.470 | 2.780 | 2.470 | 2.770 | 2.770 | 106,500 |
| 2025-02-03 | 2.340 | 2.510 | 2.330 | 2.450 | 2.450 | 45,200 |
| 2025-01-31 | 2.480 | 2.550 | 2.480 | 2.550 | 2.550 | 42,300 |
| 2025-01-30 | 2.370 | 2.550 | 2.330 | 2.550 | 2.550 | 33,800 |
| 2025-01-29 | 2.350 | 2.410 | 2.330 | 2.390 | 2.390 | 14,400 |
| 2025-01-28 | 2.320 | 2.370 | 2.310 | 2.360 | 2.360 | 15,800 |
| 2025-01-27 | 2.370 | 2.400 | 2.320 | 2.320 | 2.320 | 12,800 |
| 2025-01-24 | 2.340 | 2.440 | 2.300 | 2.430 | 2.430 | 19,800 |
| 2025-01-23 | 2.330 | 2.370 | 2.300 | 2.350 | 2.350 | 48,800 |
| 2025-01-22 | 2.410 | 2.450 | 2.330 | 2.350 | 2.350 | 48,100 |
| 2025-01-21 | 2.510 | 2.510 | 2.400 | 2.420 | 2.420 | 28,300 |
| 2025-01-20 | 2.450 | 2.540 | 2.420 | 2.540 | 2.540 | 132,000 |
| 2025-01-17 | 2.380 | 2.500 | 2.380 | 2.420 | 2.420 | 132,600 |
| 2025-01-16 | 2.260 | 2.410 | 2.260 | 2.360 | 2.360 | 118,100 |
| 2025-01-15 | 2.180 | 2.290 | 2.180 | 2.260 | 2.260 | 67,600 |
| 2025-01-14 | 2.190 | 2.220 | 2.130 | 2.200 | 2.200 | 46,200 |
| 2025-01-13 | 2.220 | 2.220 | 2.110 | 2.200 | 2.200 | 42,000 |
| 2025-01-10 | 2.220 | 2.240 | 2.220 | 2.225 | 2.225 | 24,700 |
| 2025-01-09 | 2.230 | 2.250 | 2.220 | 2.240 | 2.240 | 6,900 |
| 2025-01-08 | 2.310 | 2.310 | 2.210 | 2.250 | 2.250 | 82,700 |
| 2025-01-07 | 2.230 | 2.340 | 2.230 | 2.270 | 2.270 | 30,800 |
| 2025-01-06 | 2.220 | 2.310 | 2.210 | 2.290 | 2.290 | 73,900 |
| 2025-01-03 | 2.190 | 2.300 | 2.150 | 2.280 | 2.280 | 111,300 |
| 2025-01-02 | 1.840 | 2.170 | 1.840 | 2.150 | 2.150 | 160,400 |
| 2024-12-31 | 1.900 | 1.910 | 1.820 | 1.880 | 1.880 | 83,800 |
| 2024-12-30 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 83,400 |
| 2024-12-27 | 1.930 | 1.970 | 1.920 | 1.940 | 1.940 | 23,500 |
| 2024-12-24 | 1.900 | 1.960 | 1.900 | 1.950 | 1.950 | 27,900 |
| 2024-12-23 | 1.880 | 1.950 | 1.880 | 1.930 | 1.930 | 177,400 |
| 2024-12-20 | 1.900 | 1.930 | 1.890 | 1.930 | 1.930 | 27,000 |
| 2024-12-19 | 1.950 | 1.950 | 1.900 | 1.910 | 1.910 | 44,400 |
| 2024-12-18 | 1.950 | 1.980 | 1.930 | 1.930 | 1.930 | 90,200 |
| 2024-12-17 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 34,300 |
| 2024-12-16 | 1.960 | 1.980 | 1.950 | 1.960 | 1.960 | 55,200 |
| 2024-12-13 | 1.980 | 2.000 | 1.950 | 2.000 | 2.000 | 25,900 |
| 2024-12-12 | 1.950 | 1.990 | 1.950 | 1.980 | 1.980 | 22,200 |
| 2024-12-11 | 1.970 | 2.020 | 1.960 | 1.960 | 1.960 | 16,800 |
| 2024-12-10 | 2.020 | 2.040 | 1.990 | 1.990 | 1.990 | 26,300 |
| 2024-12-09 | 1.940 | 2.020 | 1.940 | 2.020 | 2.020 | 113,700 |
| 2024-12-06 | 1.950 | 1.970 | 1.870 | 1.940 | 1.940 | 53,900 |
| 2024-12-05 | 1.950 | 1.990 | 1.920 | 1.920 | 1.920 | 68,800 |
| 2024-12-04 | 1.960 | 1.980 | 1.950 | 1.960 | 1.960 | 18,900 |
| 2024-12-03 | 1.970 | 2.030 | 1.950 | 2.000 | 2.000 | 58,700 |
| 2024-12-02 | 1.940 | 2.050 | 1.940 | 2.000 | 2.000 | 72,500 |
| 2024-11-29 | 1.820 | 1.980 | 1.820 | 1.970 | 1.970 | 180,300 |
| 2024-11-28 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 9,400 |
| 2024-11-27 | 1.730 | 1.840 | 1.730 | 1.830 | 1.830 | 95,100 |
| 2024-11-26 | 1.770 | 1.820 | 1.750 | 1.750 | 1.750 | 85,700 |
| 2024-11-25 | 1.720 | 1.850 | 1.720 | 1.810 | 1.810 | 76,300 |
| 2024-11-22 | 1.740 | 1.760 | 1.730 | 1.750 | 1.750 | 15,500 |
| 2024-11-21 | 1.710 | 1.760 | 1.710 | 1.750 | 1.750 | 21,700 |
| 2024-11-20 | 1.750 | 1.750 | 1.720 | 1.725 | 1.725 | 19,000 |
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.