Lumine Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	24.350	24.350	23.250	23.250	23.250	30,800
2023-12-04	24.260	25.500	23.625	23.810	23.810	83,700
2023-12-01	23.030	24.470	23.030	24.070	24.070	56,300
2023-11-30	24.690	24.690	23.040	23.300	23.300	91,700
2023-11-29	25.000	25.330	24.360	24.580	24.580	109,900
2023-11-28	23.120	24.850	22.935	24.850	24.850	67,600
2023-11-27	24.110	24.110	22.630	22.970	22.970	62,400
2023-11-24	24.550	24.740	23.950	24.110	24.110	24,500
2023-11-23	23.540	24.250	22.500	24.250	24.250	16,900
2023-11-22	23.160	23.660	22.850	23.150	23.150	22,600
2023-11-21	23.000	23.610	22.990	23.280	23.280	79,400
2023-11-20	22.170	23.380	22.160	23.250	23.250	83,500
2023-11-17	21.300	21.980	21.000	21.980	21.980	38,500
2023-11-16	21.000	21.180	20.880	21.000	21.000	32,400
2023-11-15	20.750	21.540	20.750	21.540	21.540	37,600
2023-11-14	21.000	21.420	20.780	21.010	21.010	48,500
2023-11-13	21.700	21.800	20.850	20.850	20.850	45,100
2023-11-10	21.000	21.700	20.800	21.400	21.400	53,300
2023-11-09	20.980	21.000	20.500	20.750	20.750	47,200
2023-11-08	20.100	21.170	20.000	20.590	20.590	70,100
2023-11-07	19.850	20.210	19.655	20.100	20.100	51,400
2023-11-06	20.000	20.160	19.630	19.900	19.900	43,700
2023-11-03	18.730	20.000	18.730	20.000	20.000	53,100
2023-11-02	17.740	19.220	17.740	18.300	18.300	46,000
2023-11-01	17.170	17.710	17.170	17.440	17.440	32,800
2023-10-31	17.140	17.500	17.100	17.440	17.440	42,300
2023-10-30	17.120	17.600	17.000	17.100	17.100	26,700
2023-10-27	17.590	17.630	17.100	17.100	17.100	26,300
2023-10-26	18.170	18.170	17.000	17.270	17.270	51,100
2023-10-25	17.200	18.550	17.200	17.950	17.950	84,700
2023-10-24	17.110	17.520	17.110	17.290	17.290	115,000
2023-10-23	17.510	17.510	16.830	17.040	17.040	93,800
2023-10-20	18.240	18.750	17.710	17.710	17.710	28,000
2023-10-19	19.000	19.050	18.200	18.220	18.220	45,400
2023-10-18	19.400	19.515	18.920	18.990	18.990	24,300
2023-10-17	19.370	19.500	18.780	19.400	19.400	37,400
2023-10-16	19.200	19.810	19.200	19.380	19.380	14,600
2023-10-13	20.000	20.000	19.250	19.320	19.320	44,900
2023-10-12	20.260	20.290	19.340	19.850	19.850	25,900
2023-10-11	19.910	20.060	19.890	19.950	19.950	13,400
2023-10-10	19.730	20.500	19.730	20.500	20.500	19,800
2023-10-06	19.510	19.800	19.485	19.570	19.570	12,500
2023-10-05	19.630	19.810	19.330	19.500	19.500	44,900
2023-10-04	19.190	19.630	19.190	19.630	19.630	19,700
2023-10-03	19.850	20.000	19.200	19.200	19.200	32,100
2023-10-02	19.720	19.850	19.370	19.850	19.850	31,400
2023-09-29	20.000	20.120	19.640	20.120	20.120	34,000
2023-09-28	19.460	20.100	19.110	20.090	20.090	41,400
2023-09-27	20.040	20.230	19.320	19.460	19.460	49,200
2023-09-26	20.750	20.790	19.650	20.040	20.040	78,400
2023-09-25	20.640	20.640	20.100	20.560	20.560	30,200
2023-09-22	20.750	20.840	20.340	20.380	20.380	25,200
2023-09-21	20.700	20.880	20.530	20.750	20.750	29,400
2023-09-20	21.050	21.300	20.570	20.700	20.700	56,200
2023-09-19	21.730	21.730	21.040	21.040	21.040	57,600
2023-09-18	21.830	22.110	21.600	21.600	21.600	11,600
2023-09-15	22.280	22.400	21.800	21.800	21.800	29,800
2023-09-14	22.290	22.290	21.825	21.850	21.850	19,500
2023-09-13	21.960	22.200	21.600	21.850	21.850	44,500
2023-09-12	21.800	22.200	21.800	21.960	21.960	36,600

← NewerPage 13 of 15 · 897 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.