Lumine Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	53.000	53.090	52.030	52.570	52.570	53,700
2025-08-06	53.880	53.880	52.630	52.750	52.750	101,600
2025-08-05	52.970	53.560	52.520	53.000	53.000	86,400
2025-08-01	53.960	53.980	52.020	52.110	52.110	36,600
2025-07-31	53.900	54.610	52.800	53.750	53.750	52,400
2025-07-30	53.840	54.120	53.000	53.190	53.190	33,200
2025-07-29	54.280	54.290	52.800	53.000	53.000	53,400
2025-07-28	54.500	55.000	53.110	53.450	53.450	57,400
2025-07-25	53.370	54.910	53.040	54.260	54.260	199,000
2025-07-24	52.540	53.200	52.540	52.950	52.950	20,200
2025-07-23	52.500	52.790	51.870	52.030	52.030	56,000
2025-07-22	52.580	52.710	51.410	52.000	52.000	100,200
2025-07-21	53.800	54.435	51.730	51.940	51.940	53,200
2025-07-18	51.980	53.890	51.730	53.890	53.890	74,900
2025-07-17	51.670	52.210	51.120	52.210	52.210	73,400
2025-07-16	51.780	51.800	51.010	51.420	51.420	109,700
2025-07-15	51.440	51.960	51.030	51.150	51.150	27,000
2025-07-14	51.750	51.760	50.720	51.110	51.110	50,500
2025-07-11	50.350	52.100	50.250	51.880	51.880	36,900
2025-07-10	49.350	51.010	49.200	50.350	50.350	95,400
2025-07-09	49.360	49.700	48.760	49.350	49.350	34,800
2025-07-08	48.430	49.450	48.200	49.000	49.000	22,200
2025-07-07	48.960	48.960	47.530	48.020	48.020	39,300
2025-07-04	49.130	49.350	48.670	48.990	48.990	11,400
2025-07-03	49.310	49.310	48.870	49.120	49.120	14,900
2025-07-02	47.450	49.500	47.110	48.870	48.870	69,500
2025-06-30	47.220	47.990	47.210	47.830	47.830	41,800
2025-06-27	46.230	47.430	45.760	47.210	47.210	38,300
2025-06-26	45.270	46.000	44.880	45.660	45.660	29,700
2025-06-25	45.870	45.870	44.890	45.290	45.290	20,300
2025-06-24	44.990	45.940	44.990	45.400	45.400	49,700
2025-06-23	44.910	45.150	44.500	45.070	45.070	58,700
2025-06-20	45.270	45.500	44.520	44.900	44.900	52,400
2025-06-19	45.700	45.700	44.900	45.500	45.500	26,500
2025-06-18	45.610	46.020	45.420	45.700	45.700	31,900
2025-06-17	45.740	46.690	45.400	45.440	45.440	26,800
2025-06-16	45.780	46.940	45.150	45.150	45.150	35,500
2025-06-13	45.530	45.625	45.130	45.620	45.620	43,600
2025-06-12	46.150	46.840	45.720	45.910	45.910	18,200
2025-06-11	46.320	47.000	46.320	46.720	46.720	94,400
2025-06-10	45.800	46.150	45.270	45.640	45.640	55,700
2025-06-09	46.760	46.760	45.100	45.440	45.440	94,300
2025-06-06	47.600	47.600	46.160	46.160	46.160	86,700
2025-06-05	47.000	47.700	47.000	47.640	47.640	40,700
2025-06-04	47.680	47.700	46.920	47.210	47.210	70,700
2025-06-03	47.210	47.760	46.820	47.500	47.500	49,900
2025-06-02	46.860	46.920	46.190	46.780	46.780	98,300
2025-05-30	46.840	47.100	46.270	46.460	46.460	151,400
2025-05-29	47.200	47.200	46.620	46.940	46.940	42,500
2025-05-28	47.900	47.900	46.950	46.950	46.950	35,600
2025-05-27	48.970	48.970	47.500	47.500	47.500	37,800
2025-05-26	48.650	48.650	47.790	48.100	48.100	27,300
2025-05-23	45.860	47.500	45.750	47.030	47.030	105,300
2025-05-22	46.900	46.900	46.000	46.250	46.250	85,200
2025-05-21	49.000	49.000	46.205	46.350	46.350	81,400
2025-05-20	49.400	49.710	48.000	48.000	48.000	68,200
2025-05-16	48.500	50.400	48.500	49.400	49.400	52,100
2025-05-15	46.960	49.390	46.820	47.780	47.780	121,200
2025-05-14	48.000	48.000	46.150	46.150	46.150	92,300
2025-05-13	47.980	47.980	46.400	46.560	46.560	95,800

← NewerPage 6 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.