Lumine Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	21.580	21.900	21.070	21.700	21.700	14,800
2023-09-08	21.500	21.500	21.050	21.200	21.200	32,900
2023-09-07	21.450	21.500	21.210	21.300	21.300	18,900
2023-09-06	22.300	22.300	20.950	21.450	21.450	36,000
2023-09-05	23.050	23.370	21.910	22.250	22.250	82,600
2023-09-01	23.050	23.200	22.800	22.900	22.900	24,500
2023-08-31	22.220	23.185	22.210	23.020	23.020	30,200
2023-08-30	22.770	22.900	22.110	22.200	22.200	36,800
2023-08-29	22.470	22.610	22.245	22.400	22.400	34,800
2023-08-28	22.900	22.900	21.790	21.810	21.810	41,700
2023-08-25	21.490	22.825	21.380	22.440	22.440	58,900
2023-08-24	20.900	21.390	20.750	21.390	21.390	44,800
2023-08-23	21.000	21.200	20.800	20.800	20.800	29,900
2023-08-22	21.380	21.420	20.850	20.890	20.890	63,700
2023-08-21	20.620	21.600	20.620	20.930	20.930	57,700
2023-08-18	20.890	21.050	20.600	20.610	20.610	74,500
2023-08-17	21.240	21.330	20.800	21.000	21.000	67,200
2023-08-16	20.620	21.285	20.620	21.100	21.100	23,900
2023-08-15	20.820	21.000	20.600	20.670	20.670	45,700
2023-08-14	20.750	21.050	20.500	20.830	20.830	31,300
2023-08-11	21.050	21.050	20.690	20.850	20.850	26,500
2023-08-10	20.800	21.090	20.800	20.900	20.900	32,300
2023-08-09	20.910	21.070	20.750	20.880	20.880	50,400
2023-08-08	20.770	21.370	20.450	20.800	20.800	60,900
2023-08-04	20.500	20.860	20.500	20.770	20.770	63,400
2023-08-03	20.110	20.840	20.110	20.600	20.600	85,500
2023-08-02	20.600	20.600	19.925	20.110	20.110	95,000
2023-08-01	21.000	21.200	20.430	20.530	20.530	61,900
2023-07-31	20.690	21.180	20.690	20.930	20.930	53,700
2023-07-28	21.250	21.250	20.570	20.700	20.700	76,800
2023-07-27	21.740	21.740	21.220	21.300	21.300	41,100
2023-07-26	21.010	21.500	20.890	21.470	21.470	68,000
2023-07-25	20.510	21.120	20.510	21.010	21.010	73,200
2023-07-24	20.170	20.945	19.980	20.510	20.510	78,300
2023-07-21	19.910	20.080	19.380	19.950	19.950	96,600
2023-07-20	21.190	21.240	19.800	19.800	19.800	70,100
2023-07-19	21.430	21.520	20.900	20.900	20.900	70,100
2023-07-18	20.720	21.740	20.710	21.410	21.410	97,400
2023-07-17	20.290	20.775	20.090	20.730	20.730	159,200
2023-07-14	19.640	20.800	19.470	20.000	20.000	98,600
2023-07-13	19.490	19.650	19.360	19.550	19.550	49,100
2023-07-12	19.300	19.380	19.140	19.250	19.250	27,200
2023-07-11	19.070	19.255	18.850	19.070	19.070	105,400
2023-07-10	19.170	19.365	18.950	19.020	19.020	94,700
2023-07-07	18.650	19.120	18.480	19.040	19.040	51,100
2023-07-06	18.380	18.620	18.300	18.350	18.350	40,900
2023-07-05	18.390	18.630	18.235	18.300	18.300	56,900
2023-07-04	18.370	18.480	18.085	18.230	18.230	23,200
2023-06-30	18.390	18.390	18.080	18.170	18.170	65,200
2023-06-29	18.180	18.280	17.840	18.150	18.150	46,900
2023-06-28	17.990	18.100	17.360	17.800	17.800	119,700
2023-06-27	17.040	17.860	17.040	17.610	17.610	38,600
2023-06-26	17.890	17.890	16.950	17.020	17.020	53,400
2023-06-23	17.800	18.140	17.220	17.630	17.630	74,600
2023-06-22	17.400	17.650	17.210	17.470	17.470	94,300
2023-06-21	18.360	18.360	17.430	17.520	17.520	67,700
2023-06-20	18.900	18.900	18.000	18.360	18.360	37,800
2023-06-19	18.700	18.950	18.690	18.820	18.820	10,700
2023-06-16	18.830	19.170	18.400	18.400	18.400	160,400
2023-06-15	18.240	18.560	18.040	18.400	18.400	25,800

← NewerPage 14 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.