Lumine Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	42.300	44.000	41.160	41.650	41.650	101,300
2024-11-15	41.610	42.510	40.980	42.100	42.100	63,200
2024-11-14	41.810	42.800	41.090	42.800	42.800	100,100
2024-11-13	41.760	42.000	40.295	41.830	41.830	46,200
2024-11-12	39.890	41.740	39.890	41.700	41.700	76,200
2024-11-11	38.800	39.900	38.210	39.900	39.900	42,900
2024-11-08	38.950	39.430	37.480	39.250	39.250	23,900
2024-11-07	39.000	39.000	37.170	38.500	38.500	36,700
2024-11-06	39.280	39.380	37.730	38.540	38.540	66,100
2024-11-05	36.640	39.300	36.150	39.100	39.100	169,100
2024-11-04	33.360	38.860	33.360	38.000	38.000	400,200
2024-11-01	32.620	34.170	32.480	34.170	34.170	70,500
2024-10-31	32.590	32.620	32.020	32.420	32.420	17,200
2024-10-30	31.890	32.700	31.890	32.420	32.420	21,300
2024-10-29	32.000	32.590	31.800	32.420	32.420	157,800
2024-10-28	32.920	32.920	31.560	32.260	32.260	54,800
2024-10-25	32.260	33.100	32.150	33.090	33.090	27,300
2024-10-24	32.680	32.940	32.080	32.400	32.400	17,200
2024-10-23	32.530	32.940	32.010	32.400	32.400	35,400
2024-10-22	32.800	33.050	32.580	33.000	33.000	12,900
2024-10-21	32.820	33.140	32.600	33.040	33.040	18,800
2024-10-18	32.990	33.050	32.600	33.050	33.050	16,400
2024-10-17	33.480	33.480	32.600	33.090	33.090	12,200
2024-10-16	32.780	33.220	32.500	33.220	33.220	20,100
2024-10-15	32.500	32.740	31.920	32.690	32.690	25,400
2024-10-11	32.410	32.480	32.160	32.160	32.160	15,100
2024-10-10	32.350	32.400	31.980	32.400	32.400	12,800
2024-10-09	32.080	32.370	31.750	32.200	32.200	29,100
2024-10-08	32.130	32.390	31.680	32.360	32.360	10,000
2024-10-07	32.460	32.640	31.715	32.070	32.070	19,600
2024-10-04	32.360	32.495	32.135	32.400	32.400	24,600
2024-10-03	32.000	32.580	31.510	32.350	32.350	27,500
2024-10-02	32.400	32.400	31.470	32.100	32.100	62,500
2024-10-01	31.680	32.500	30.980	32.360	32.360	108,200
2024-09-30	32.400	32.500	31.600	31.600	31.600	57,100
2024-09-27	32.800	32.940	31.510	32.160	32.160	98,200
2024-09-26	32.500	32.970	32.000	32.950	32.950	46,500
2024-09-25	33.100	33.300	32.360	32.380	32.380	27,000
2024-09-24	33.150	33.320	32.810	33.170	33.170	20,600
2024-09-23	33.550	33.790	32.780	33.040	33.040	28,100
2024-09-20	34.770	35.010	33.050	33.230	33.230	101,200
2024-09-19	34.520	35.100	34.340	35.100	35.100	25,100
2024-09-18	34.600	35.040	34.360	34.520	34.520	20,800
2024-09-17	34.820	35.560	34.750	35.000	35.000	39,900
2024-09-16	34.690	34.900	34.110	34.700	34.700	28,600
2024-09-13	35.010	35.315	33.910	34.520	34.520	46,300
2024-09-12	35.530	36.040	34.650	34.650	34.650	37,100
2024-09-11	36.250	36.560	35.640	35.750	35.750	40,900
2024-09-10	34.010	36.500	34.010	36.210	36.210	141,100
2024-09-09	33.680	34.250	33.400	34.250	34.250	46,800
2024-09-06	33.420	33.790	33.000	33.710	33.710	27,500
2024-09-05	33.450	33.490	33.000	33.100	33.100	44,700
2024-09-04	32.710	33.730	32.710	33.720	33.720	21,800
2024-09-03	32.750	33.120	32.750	32.900	32.900	41,300
2024-08-30	32.570	33.070	32.435	32.500	32.500	32,000
2024-08-29	33.200	33.470	32.800	33.050	33.050	29,100
2024-08-28	33.400	33.520	33.055	33.390	33.390	50,200
2024-08-27	33.310	33.750	33.200	33.520	33.520	24,700
2024-08-26	33.540	33.670	33.190	33.320	33.320	28,300
2024-08-23	33.790	34.100	33.120	33.540	33.540	57,200

← NewerPage 9 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.