illumin Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 9,700 |
| 2024-11-18 | 1.710 | 1.820 | 1.710 | 1.780 | 1.780 | 21,500 |
| 2024-11-15 | 1.830 | 1.830 | 1.700 | 1.745 | 1.745 | 100,400 |
| 2024-11-14 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 24,700 |
| 2024-11-13 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 20,300 |
| 2024-11-12 | 1.810 | 1.860 | 1.790 | 1.850 | 1.850 | 16,400 |
| 2024-11-11 | 1.900 | 1.900 | 1.790 | 1.810 | 1.810 | 187,700 |
| 2024-11-08 | 1.850 | 1.980 | 1.840 | 1.870 | 1.870 | 237,300 |
| 2024-11-07 | 1.660 | 1.710 | 1.580 | 1.700 | 1.700 | 31,300 |
| 2024-11-06 | 1.720 | 1.730 | 1.630 | 1.700 | 1.700 | 23,300 |
| 2024-11-05 | 1.670 | 1.720 | 1.670 | 1.690 | 1.690 | 3,300 |
| 2024-11-04 | 1.650 | 1.720 | 1.620 | 1.720 | 1.720 | 9,700 |
| 2024-11-01 | 1.700 | 1.720 | 1.660 | 1.670 | 1.670 | 64,400 |
| 2024-10-31 | 1.690 | 1.740 | 1.690 | 1.720 | 1.720 | 10,300 |
| 2024-10-30 | 1.700 | 1.770 | 1.700 | 1.700 | 1.700 | 55,200 |
| 2024-10-29 | 1.710 | 1.750 | 1.700 | 1.740 | 1.740 | 25,700 |
| 2024-10-28 | 1.750 | 1.780 | 1.730 | 1.760 | 1.760 | 9,200 |
| 2024-10-25 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 22,500 |
| 2024-10-24 | 1.770 | 1.820 | 1.750 | 1.750 | 1.750 | 39,142 |
| 2024-10-23 | 1.770 | 1.780 | 1.730 | 1.780 | 1.780 | 12,600 |
| 2024-10-22 | 1.790 | 1.810 | 1.730 | 1.770 | 1.770 | 20,100 |
| 2024-10-21 | 1.810 | 1.810 | 1.740 | 1.750 | 1.750 | 18,900 |
| 2024-10-18 | 1.750 | 1.810 | 1.730 | 1.800 | 1.800 | 41,900 |
| 2024-10-17 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 13,900 |
| 2024-10-16 | 1.730 | 1.770 | 1.730 | 1.750 | 1.750 | 18,900 |
| 2024-10-15 | 1.760 | 1.800 | 1.740 | 1.760 | 1.760 | 22,854 |
| 2024-10-11 | 1.730 | 1.820 | 1.730 | 1.790 | 1.790 | 45,500 |
| 2024-10-10 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 7,900 |
| 2024-10-09 | 1.800 | 1.830 | 1.770 | 1.780 | 1.780 | 10,400 |
| 2024-10-08 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 9,900 |
| 2024-10-07 | 1.800 | 1.810 | 1.700 | 1.750 | 1.750 | 17,600 |
| 2024-10-04 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 36,600 |
| 2024-10-03 | 1.740 | 1.840 | 1.730 | 1.820 | 1.820 | 103,325 |
| 2024-10-02 | 1.720 | 1.780 | 1.720 | 1.740 | 1.740 | 38,900 |
| 2024-10-01 | 1.620 | 1.720 | 1.620 | 1.720 | 1.720 | 23,900 |
| 2024-09-30 | 1.710 | 1.750 | 1.600 | 1.630 | 1.630 | 40,800 |
| 2024-09-27 | 1.730 | 1.790 | 1.710 | 1.740 | 1.740 | 19,800 |
| 2024-09-26 | 1.780 | 1.800 | 1.750 | 1.760 | 1.760 | 15,000 |
| 2024-09-25 | 1.670 | 1.790 | 1.670 | 1.790 | 1.790 | 86,100 |
| 2024-09-24 | 1.700 | 1.720 | 1.615 | 1.700 | 1.700 | 31,100 |
| 2024-09-23 | 1.700 | 1.760 | 1.700 | 1.700 | 1.700 | 22,900 |
| 2024-09-20 | 1.720 | 1.770 | 1.710 | 1.710 | 1.710 | 73,500 |
| 2024-09-19 | 1.650 | 1.730 | 1.630 | 1.700 | 1.700 | 134,100 |
| 2024-09-18 | 1.630 | 1.670 | 1.630 | 1.660 | 1.660 | 194,500 |
| 2024-09-17 | 1.560 | 1.620 | 1.550 | 1.600 | 1.600 | 32,600 |
| 2024-09-16 | 1.590 | 1.620 | 1.580 | 1.590 | 1.590 | 36,900 |
| 2024-09-13 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 36,600 |
| 2024-09-12 | 1.590 | 1.660 | 1.590 | 1.610 | 1.610 | 193,100 |
| 2024-09-11 | 1.550 | 1.620 | 1.540 | 1.610 | 1.610 | 106,600 |
| 2024-09-10 | 1.480 | 1.570 | 1.470 | 1.540 | 1.540 | 29,700 |
| 2024-09-09 | 1.470 | 1.530 | 1.470 | 1.490 | 1.490 | 38,800 |
| 2024-09-06 | 1.480 | 1.530 | 1.450 | 1.490 | 1.490 | 33,300 |
| 2024-09-05 | 1.520 | 1.540 | 1.470 | 1.470 | 1.470 | 32,500 |
| 2024-09-04 | 1.450 | 1.530 | 1.450 | 1.500 | 1.500 | 12,000 |
| 2024-09-03 | 1.520 | 1.570 | 1.480 | 1.480 | 1.480 | 34,600 |
| 2024-08-30 | 1.480 | 1.590 | 1.480 | 1.550 | 1.550 | 37,600 |
| 2024-08-29 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 26,300 |
| 2024-08-28 | 1.460 | 1.530 | 1.450 | 1.480 | 1.480 | 36,700 |
| 2024-08-27 | 1.510 | 1.530 | 1.480 | 1.480 | 1.480 | 26,600 |
| 2024-08-26 | 1.470 | 1.550 | 1.470 | 1.500 | 1.500 | 20,700 |
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.