Lumine Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	38.130	38.270	36.850	37.500	37.500	75,300
2024-02-29	36.000	37.725	35.975	37.600	37.600	94,300
2024-02-28	35.490	35.840	34.980	35.550	35.550	53,500
2024-02-27	35.000	35.680	34.700	34.710	34.710	84,200
2024-02-26	35.000	35.000	34.000	34.500	34.500	50,800
2024-02-23	35.200	35.920	34.550	34.550	34.550	82,100
2024-02-22	34.570	35.850	34.570	35.850	35.850	69,800
2024-02-21	35.000	35.000	33.870	33.880	33.880	73,000
2024-02-20	32.930	34.170	32.920	34.170	34.170	79,500
2024-02-16	32.310	32.400	31.800	32.290	32.290	57,100
2024-02-15	32.180	32.420	31.890	31.890	31.890	26,300
2024-02-14	31.220	32.300	31.220	32.180	32.180	99,000
2024-02-13	31.390	31.810	30.780	31.330	31.330	36,800
2024-02-12	31.350	32.020	30.780	31.350	31.350	63,100
2024-02-09	32.000	32.270	31.000	31.000	31.000	86,500
2024-02-08	32.600	32.610	32.010	32.010	32.010	17,800
2024-02-07	33.000	33.000	32.070	32.340	32.340	29,800
2024-02-06	33.190	33.190	32.430	32.430	32.430	34,500
2024-02-05	33.290	33.290	32.770	32.770	32.770	49,100
2024-02-02	32.010	32.520	31.970	32.210	32.210	30,500
2024-02-01	32.000	32.060	31.440	31.500	31.500	27,000
2024-01-31	32.250	32.370	31.300	31.360	31.360	44,900
2024-01-30	31.470	32.520	31.130	32.170	32.170	94,700
2024-01-29	30.920	31.490	30.920	31.230	31.230	75,200
2024-01-26	30.720	30.950	30.390	30.480	30.480	61,400
2024-01-25	32.250	32.250	30.680	30.850	30.850	62,600
2024-01-24	32.970	33.450	31.590	32.050	32.050	65,800
2024-01-23	33.890	34.220	32.800	32.900	32.900	59,300
2024-01-22	33.550	34.240	33.220	33.340	33.340	65,200
2024-01-19	32.700	33.400	32.480	33.010	33.010	71,900
2024-01-18	32.000	32.650	31.800	32.210	32.210	45,100
2024-01-17	32.010	32.080	31.310	31.740	31.740	39,800
2024-01-16	31.990	33.260	31.370	31.820	31.820	56,700
2024-01-15	30.800	31.650	30.800	31.620	31.620	27,100
2024-01-12	29.460	30.820	29.300	30.300	30.300	79,900
2024-01-11	28.700	29.280	28.250	29.280	29.280	39,400
2024-01-10	28.900	29.250	28.540	28.700	28.700	58,300
2024-01-09	28.550	28.990	27.850	28.520	28.520	50,500
2024-01-08	27.800	28.740	27.170	28.550	28.550	102,400
2024-01-05	28.500	28.500	27.380	27.800	27.800	47,700
2024-01-04	28.500	28.870	28.300	28.490	28.490	17,000
2024-01-03	28.750	29.100	28.500	28.550	28.550	26,300
2024-01-02	29.590	29.590	28.460	28.900	28.900	55,800
2023-12-29	30.530	31.150	29.900	29.900	29.900	53,000
2023-12-28	29.980	30.500	29.540	30.200	30.200	31,000
2023-12-27	28.880	30.460	28.300	29.400	29.400	45,700
2023-12-22	28.500	29.270	27.990	28.690	28.690	65,900
2023-12-21	26.800	28.400	26.340	27.650	27.650	88,400
2023-12-20	23.750	26.520	23.750	26.350	26.350	98,700
2023-12-19	23.800	23.830	23.110	23.190	23.190	71,000
2023-12-18	24.000	24.000	23.160	23.220	23.220	43,200
2023-12-15	24.570	24.670	23.390	23.820	23.820	42,700
2023-12-14	24.420	24.490	24.000	24.400	24.400	46,900
2023-12-13	24.480	24.490	23.180	23.180	23.180	74,700
2023-12-12	24.490	24.810	23.780	23.930	23.930	22,300
2023-12-11	23.000	24.500	23.000	24.310	24.310	31,000
2023-12-08	23.930	23.960	22.900	23.250	23.250	113,300
2023-12-07	23.050	23.650	23.000	23.650	23.650	16,400
2023-12-06	23.740	23.750	22.840	23.070	23.070	75,100
2023-12-05	24.350	24.350	23.250	23.250	23.250	30,800

← NewerPage 12 of 15 · 896 trading daysOlder →

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.