Lumine Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 38.440 | 38.610 | 37.660 | 37.750 | 37.750 | 30,300 |
| 2024-05-27 | 39.100 | 39.100 | 37.750 | 37.750 | 37.750 | 36,500 |
| 2024-05-24 | 39.000 | 39.170 | 38.190 | 38.770 | 38.770 | 26,500 |
| 2024-05-23 | 39.500 | 39.580 | 38.150 | 38.480 | 38.480 | 47,000 |
| 2024-05-22 | 39.390 | 39.500 | 38.960 | 39.280 | 39.280 | 40,300 |
| 2024-05-21 | 38.500 | 39.450 | 38.500 | 38.920 | 38.920 | 24,300 |
| 2024-05-17 | 38.950 | 39.370 | 38.500 | 38.500 | 38.500 | 12,600 |
| 2024-05-16 | 38.740 | 40.000 | 38.320 | 38.750 | 38.750 | 102,600 |
| 2024-05-15 | 38.540 | 39.050 | 38.330 | 38.750 | 38.750 | 38,000 |
| 2024-05-14 | 38.300 | 38.700 | 38.150 | 38.300 | 38.300 | 38,800 |
| 2024-05-13 | 37.990 | 38.300 | 37.850 | 38.300 | 38.300 | 23,200 |
| 2024-05-10 | 37.630 | 38.150 | 37.250 | 37.840 | 37.840 | 29,100 |
| 2024-05-09 | 38.100 | 38.210 | 37.000 | 37.500 | 37.500 | 63,400 |
| 2024-05-08 | 38.860 | 38.860 | 38.000 | 38.100 | 38.100 | 33,600 |
| 2024-05-07 | 37.970 | 38.855 | 37.650 | 38.510 | 38.510 | 27,500 |
| 2024-05-06 | 38.180 | 38.570 | 37.600 | 37.850 | 37.850 | 28,200 |
| 2024-05-03 | 36.790 | 38.290 | 36.510 | 38.000 | 38.000 | 28,900 |
| 2024-05-02 | 38.300 | 38.300 | 36.180 | 36.180 | 36.180 | 57,100 |
| 2024-05-01 | 37.600 | 38.220 | 37.190 | 38.200 | 38.200 | 18,600 |
| 2024-04-30 | 37.790 | 38.200 | 37.425 | 37.710 | 37.710 | 26,800 |
| 2024-04-29 | 38.300 | 38.350 | 37.050 | 37.100 | 37.100 | 62,900 |
| 2024-04-26 | 37.370 | 38.080 | 37.100 | 38.040 | 38.040 | 32,000 |
| 2024-04-25 | 36.340 | 37.150 | 35.560 | 36.930 | 36.930 | 37,900 |
| 2024-04-24 | 37.390 | 37.390 | 36.310 | 36.500 | 36.500 | 33,300 |
| 2024-04-23 | 36.120 | 37.100 | 36.100 | 36.920 | 36.920 | 24,900 |
| 2024-04-22 | 37.000 | 37.480 | 35.500 | 35.990 | 35.990 | 53,200 |
| 2024-04-19 | 38.060 | 38.280 | 35.800 | 36.110 | 36.110 | 111,900 |
| 2024-04-18 | 37.500 | 38.280 | 37.140 | 38.280 | 38.280 | 31,600 |
| 2024-04-17 | 37.390 | 37.390 | 36.495 | 37.350 | 37.350 | 20,100 |
| 2024-04-16 | 37.190 | 37.750 | 36.600 | 36.970 | 36.970 | 53,400 |
| 2024-04-15 | 38.620 | 39.100 | 37.370 | 37.500 | 37.500 | 38,100 |
| 2024-04-12 | 39.040 | 39.070 | 38.490 | 38.620 | 38.620 | 29,900 |
| 2024-04-11 | 38.380 | 38.780 | 37.450 | 38.500 | 38.500 | 20,800 |
| 2024-04-10 | 39.800 | 39.800 | 38.030 | 38.370 | 38.370 | 48,100 |
| 2024-04-09 | 37.000 | 39.000 | 36.600 | 39.000 | 39.000 | 36,300 |
| 2024-04-08 | 37.020 | 37.020 | 36.600 | 36.670 | 36.670 | 34,600 |
| 2024-04-05 | 36.800 | 36.800 | 36.000 | 36.600 | 36.600 | 26,700 |
| 2024-04-04 | 37.000 | 37.000 | 36.250 | 36.440 | 36.440 | 64,200 |
| 2024-04-03 | 35.010 | 36.540 | 35.010 | 36.460 | 36.460 | 73,000 |
| 2024-04-02 | 35.830 | 35.830 | 33.950 | 34.430 | 34.430 | 62,000 |
| 2024-04-01 | 35.950 | 36.290 | 34.860 | 35.300 | 35.300 | 27,000 |
| 2024-03-28 | 38.080 | 38.140 | 35.780 | 35.810 | 35.810 | 61,100 |
| 2024-03-27 | 34.970 | 38.220 | 34.010 | 38.000 | 38.000 | 67,300 |
| 2024-03-26 | 33.820 | 34.980 | 33.800 | 34.970 | 34.970 | 47,000 |
| 2024-03-25 | 33.150 | 34.490 | 33.010 | 33.760 | 33.760 | 69,400 |
| 2024-03-22 | 33.760 | 34.350 | 33.730 | 34.000 | 34.000 | 22,400 |
| 2024-03-21 | 33.150 | 34.080 | 33.150 | 33.750 | 33.750 | 50,500 |
| 2024-03-20 | 33.020 | 33.235 | 31.900 | 32.810 | 32.810 | 88,500 |
| 2024-03-19 | 33.990 | 34.010 | 32.880 | 33.000 | 33.000 | 57,000 |
| 2024-03-18 | 33.560 | 34.000 | 33.010 | 33.990 | 33.990 | 34,200 |
| 2024-03-15 | 34.050 | 34.680 | 33.000 | 33.310 | 33.310 | 44,700 |
| 2024-03-14 | 35.500 | 36.020 | 34.010 | 34.010 | 34.010 | 55,600 |
| 2024-03-13 | 35.940 | 36.000 | 34.610 | 35.150 | 35.150 | 50,100 |
| 2024-03-12 | 36.500 | 36.520 | 35.750 | 35.940 | 35.940 | 56,500 |
| 2024-03-11 | 36.170 | 36.830 | 35.970 | 36.500 | 36.500 | 138,000 |
| 2024-03-08 | 37.330 | 37.500 | 36.350 | 36.810 | 36.810 | 63,600 |
| 2024-03-07 | 37.170 | 37.760 | 36.600 | 36.930 | 36.930 | 67,800 |
| 2024-03-06 | 36.990 | 37.180 | 36.400 | 36.730 | 36.730 | 140,800 |
| 2024-03-05 | 37.000 | 37.000 | 33.900 | 36.400 | 36.400 | 203,300 |
| 2024-03-04 | 38.000 | 38.000 | 37.340 | 37.500 | 37.500 | 68,800 |
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.