Lumine Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	18.590	18.610	18.150	18.180	18.180	43,100
2023-06-13	18.510	18.855	18.420	18.420	18.420	61,900
2023-06-12	19.050	19.255	18.250	18.410	18.410	100,900
2023-06-09	19.850	19.850	19.060	19.290	19.290	48,700
2023-06-08	19.310	20.200	19.135	19.780	19.780	147,000
2023-06-07	19.240	19.840	19.180	19.500	19.500	62,300
2023-06-06	18.400	19.250	18.400	18.890	18.890	78,100
2023-06-05	19.190	19.490	18.050	18.250	18.250	77,400
2023-06-02	18.890	19.240	18.700	18.920	18.920	68,900
2023-06-01	19.860	20.000	18.830	18.830	18.830	138,900
2023-05-31	20.120	20.370	19.770	20.000	20.000	185,800
2023-05-30	20.940	20.940	19.910	20.000	20.000	123,900
2023-05-29	21.120	21.600	20.530	20.710	20.710	48,000
2023-05-26	20.200	21.050	20.080	21.050	21.050	146,600
2023-05-25	20.120	20.240	19.770	20.000	20.000	91,400
2023-05-24	20.500	20.700	19.950	20.020	20.020	117,100
2023-05-23	19.330	20.410	19.320	20.200	20.200	189,600
2023-05-19	19.240	19.310	18.900	19.200	19.200	52,700
2023-05-18	19.110	19.330	18.980	19.000	19.000	62,400
2023-05-17	19.340	19.360	18.890	18.950	18.950	233,000
2023-05-16	19.800	20.060	19.250	19.250	19.250	133,200
2023-05-15	20.000	20.020	19.375	19.720	19.720	84,800
2023-05-12	19.080	19.840	18.870	19.600	19.600	146,200
2023-05-11	18.800	19.200	18.750	19.020	19.020	83,100
2023-05-10	19.200	19.200	18.800	19.000	19.000	147,500
2023-05-09	19.400	19.580	18.830	19.000	19.000	205,800
2023-05-08	19.300	19.660	18.920	19.400	19.400	111,300
2023-05-05	19.090	19.170	18.810	19.110	19.110	61,500
2023-05-04	20.000	20.010	18.560	18.860	18.860	232,500
2023-05-03	19.300	19.620	18.800	19.000	19.000	264,200
2023-05-02	19.890	21.370	18.780	19.000	19.000	207,600
2023-05-01	18.500	19.600	18.190	18.280	18.280	196,000
2023-04-28	18.680	18.680	18.080	18.250	18.250	108,700
2023-04-27	18.400	18.920	17.910	18.000	18.000	168,700
2023-04-26	18.000	19.000	17.840	18.060	18.060	197,700
2023-04-25	17.500	19.000	17.270	17.660	17.660	176,800
2023-04-24	17.340	17.600	17.250	17.400	17.400	105,500
2023-04-21	17.640	17.640	17.100	17.310	17.310	198,700
2023-04-20	17.300	17.300	16.850	17.290	17.290	316,000
2023-04-19	17.030	17.410	17.030	17.030	17.030	234,400
2023-04-18	16.660	16.980	16.000	16.800	16.800	218,400
2023-04-17	17.000	17.010	15.880	15.880	15.880	151,400
2023-04-14	16.600	16.650	16.000	16.000	16.000	113,100
2023-04-13	15.900	16.960	15.880	16.200	16.200	246,900
2023-04-12	16.100	16.730	15.800	16.000	16.000	201,400
2023-04-11	15.610	16.040	15.560	16.000	16.000	396,500
2023-04-10	14.350	16.070	14.350	15.610	15.610	359,900
2023-04-06	14.150	14.600	14.130	14.600	14.600	112,100
2023-04-05	14.300	14.620	14.140	14.350	14.350	246,700
2023-04-04	14.120	14.350	14.040	14.100	14.100	278,200
2023-04-03	14.510	15.240	14.310	14.500	14.500	440,600
2023-03-31	14.450	15.170	14.400	14.710	14.710	477,600
2023-03-30	15.110	15.400	14.300	14.720	14.720	953,000
2023-03-29	14.500	15.600	14.400	15.250	15.250	890,500
2023-03-28	15.610	15.800	14.400	14.500	14.500	4,021,700
2023-03-27	16.500	16.950	15.270	15.600	15.600	8,209,100
2023-03-24	16.250	19.000	15.580	16.750	16.750	2,546,500

← NewerPage 15 of 15 · 897 trading days

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.