Lumine Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 33.250 | 33.630 | 32.610 | 33.630 | 33.630 | 57,400 |
| 2024-08-21 | 32.500 | 32.960 | 32.450 | 32.950 | 32.950 | 34,700 |
| 2024-08-20 | 32.300 | 32.770 | 32.095 | 32.500 | 32.500 | 45,100 |
| 2024-08-19 | 32.390 | 32.390 | 32.000 | 32.000 | 32.000 | 24,200 |
| 2024-08-16 | 32.400 | 32.480 | 31.770 | 32.200 | 32.200 | 81,200 |
| 2024-08-15 | 32.230 | 32.480 | 32.180 | 32.320 | 32.320 | 184,800 |
| 2024-08-14 | 32.550 | 33.260 | 32.060 | 32.230 | 32.230 | 57,400 |
| 2024-08-13 | 32.030 | 33.000 | 32.020 | 32.800 | 32.800 | 72,500 |
| 2024-08-12 | 32.900 | 33.250 | 31.700 | 31.700 | 31.700 | 123,600 |
| 2024-08-09 | 33.800 | 33.810 | 31.520 | 33.250 | 33.250 | 93,800 |
| 2024-08-08 | 33.750 | 35.040 | 33.750 | 34.000 | 34.000 | 98,200 |
| 2024-08-07 | 36.680 | 36.680 | 34.800 | 35.050 | 35.050 | 62,500 |
| 2024-08-06 | 35.580 | 36.130 | 35.140 | 35.590 | 35.590 | 66,400 |
| 2024-08-02 | 36.890 | 37.210 | 35.550 | 36.330 | 36.330 | 25,900 |
| 2024-08-01 | 37.200 | 37.500 | 36.500 | 36.500 | 36.500 | 27,800 |
| 2024-07-31 | 36.380 | 37.350 | 35.880 | 36.950 | 36.950 | 52,800 |
| 2024-07-30 | 38.000 | 38.000 | 36.320 | 36.500 | 36.500 | 42,400 |
| 2024-07-29 | 38.150 | 38.150 | 37.260 | 38.100 | 38.100 | 25,700 |
| 2024-07-26 | 37.360 | 38.540 | 36.600 | 38.150 | 38.150 | 83,100 |
| 2024-07-25 | 36.200 | 37.060 | 36.090 | 37.060 | 37.060 | 24,300 |
| 2024-07-24 | 36.920 | 37.515 | 36.500 | 36.700 | 36.700 | 34,400 |
| 2024-07-23 | 35.700 | 37.230 | 35.270 | 37.230 | 37.230 | 27,800 |
| 2024-07-22 | 35.820 | 36.000 | 35.450 | 35.450 | 35.450 | 14,500 |
| 2024-07-19 | 35.940 | 36.380 | 35.520 | 35.700 | 35.700 | 7,400 |
| 2024-07-18 | 36.260 | 36.640 | 35.750 | 35.940 | 35.940 | 13,300 |
| 2024-07-17 | 36.790 | 36.980 | 36.010 | 36.260 | 36.260 | 18,400 |
| 2024-07-16 | 36.500 | 36.880 | 36.490 | 36.800 | 36.800 | 42,800 |
| 2024-07-15 | 37.040 | 37.050 | 36.000 | 36.000 | 36.000 | 12,800 |
| 2024-07-12 | 35.990 | 36.870 | 35.790 | 36.320 | 36.320 | 29,700 |
| 2024-07-11 | 36.210 | 36.210 | 35.370 | 35.600 | 35.600 | 43,606 |
| 2024-07-10 | 37.000 | 37.065 | 36.000 | 36.050 | 36.050 | 33,900 |
| 2024-07-09 | 36.750 | 36.945 | 36.600 | 36.750 | 36.750 | 16,000 |
| 2024-07-08 | 36.910 | 37.170 | 36.500 | 36.750 | 36.750 | 19,500 |
| 2024-07-05 | 37.510 | 37.510 | 36.750 | 36.910 | 36.910 | 17,600 |
| 2024-07-04 | 37.500 | 37.510 | 37.310 | 37.430 | 37.430 | 7,800 |
| 2024-07-03 | 37.290 | 37.330 | 36.630 | 37.100 | 37.100 | 19,900 |
| 2024-07-02 | 37.000 | 37.170 | 36.600 | 36.920 | 36.920 | 23,500 |
| 2024-06-28 | 37.010 | 37.650 | 36.800 | 36.930 | 36.930 | 21,000 |
| 2024-06-27 | 37.200 | 37.620 | 37.000 | 37.490 | 37.490 | 25,400 |
| 2024-06-26 | 36.450 | 37.970 | 35.560 | 36.920 | 36.920 | 68,800 |
| 2024-06-25 | 36.040 | 36.900 | 35.850 | 36.900 | 36.900 | 29,300 |
| 2024-06-24 | 35.890 | 36.420 | 35.750 | 36.070 | 36.070 | 66,900 |
| 2024-06-21 | 35.250 | 36.500 | 35.220 | 36.300 | 36.300 | 57,800 |
| 2024-06-20 | 36.210 | 36.230 | 35.170 | 35.670 | 35.670 | 68,000 |
| 2024-06-19 | 38.000 | 38.000 | 36.080 | 36.100 | 36.100 | 33,900 |
| 2024-06-18 | 38.170 | 38.650 | 37.250 | 37.470 | 37.470 | 80,900 |
| 2024-06-17 | 36.890 | 38.280 | 36.700 | 38.000 | 38.000 | 69,100 |
| 2024-06-14 | 35.390 | 36.800 | 34.990 | 36.350 | 36.350 | 64,800 |
| 2024-06-13 | 36.250 | 36.250 | 35.450 | 35.500 | 35.500 | 26,400 |
| 2024-06-12 | 36.760 | 36.760 | 35.700 | 35.810 | 35.810 | 69,500 |
| 2024-06-11 | 37.360 | 37.360 | 36.100 | 36.130 | 36.130 | 39,900 |
| 2024-06-10 | 37.960 | 37.960 | 37.190 | 37.330 | 37.330 | 54,500 |
| 2024-06-07 | 38.800 | 38.850 | 37.850 | 37.950 | 37.950 | 47,000 |
| 2024-06-06 | 39.070 | 39.980 | 38.800 | 38.900 | 38.900 | 61,100 |
| 2024-06-05 | 38.300 | 39.100 | 38.040 | 39.100 | 39.100 | 24,000 |
| 2024-06-04 | 38.280 | 38.300 | 37.500 | 37.850 | 37.850 | 21,700 |
| 2024-06-03 | 38.200 | 38.360 | 37.580 | 38.030 | 38.030 | 34,500 |
| 2024-05-31 | 39.500 | 39.600 | 38.300 | 38.300 | 38.300 | 38,800 |
| 2024-05-30 | 38.490 | 39.640 | 37.600 | 39.640 | 39.640 | 42,000 |
| 2024-05-29 | 37.750 | 38.500 | 37.540 | 38.230 | 38.230 | 26,000 |
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.