Lumine Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.260	25.130	24.220	24.870	24.870	247,646
2026-10-15	23.000	24.370	22.980	24.110	24.110	225,000
2026-10-14	22.220	23.200	22.020	22.710	22.710	152,900
2026-10-13	21.500	23.000	21.500	22.910	22.910	186,400
2026-10-09	21.820	22.600	21.820	22.090	22.090	101,300
2026-10-08	21.960	22.240	21.490	21.500	21.500	165,300
2026-10-07	22.090	23.110	21.700	22.370	22.370	209,700
2026-10-06	22.150	22.450	21.220	22.090	22.090	151,800
2026-10-05	21.900	22.630	21.890	21.990	21.990	234,100
2026-10-02	22.150	22.400	21.740	22.340	22.340	100,700
2026-10-01	20.440	22.150	20.440	21.860	21.860	141,300
2026-09-30	20.210	20.640	20.140	20.400	20.400	82,900
2026-09-29	20.670	20.870	20.240	20.240	20.240	153,500
2026-09-28	21.200	21.280	20.500	20.550	20.550	167,300
2026-09-25	20.910	21.390	20.740	21.390	21.390	67,100
2026-09-24	21.010	21.470	20.980	20.980	20.980	153,500
2026-09-23	21.120	21.480	20.990	21.120	21.120	104,900
2026-09-22	21.340	21.500	20.990	21.360	21.360	138,600
2026-09-21	21.260	21.520	21.050	21.310	21.310	168,300
2026-09-18	21.850	21.870	20.950	21.200	21.200	103,900
2026-09-17	21.600	21.770	21.110	21.430	21.430	74,400
2026-09-16	21.370	21.550	21.060	21.260	21.260	96,400
2026-09-15	22.080	22.700	21.350	21.370	21.370	133,200
2026-09-14	22.050	22.930	22.050	22.600	22.600	132,300
2026-09-11	22.100	22.290	21.750	21.860	21.860	72,700
2026-09-10	22.150	22.220	21.850	21.930	21.930	158,900
2026-09-09	21.850	22.330	21.760	22.100	22.100	152,300
2026-09-08	23.380	23.400	21.750	22.280	22.280	168,500
2026-09-04	23.600	23.600	22.740	23.060	23.060	124,800
2026-09-03	23.780	24.560	23.230	23.540	23.540	96,500
2026-09-02	24.390	24.580	23.610	23.780	23.780	104,300
2026-09-01	24.620	24.700	24.080	24.390	24.390	84,000
2026-08-31	24.990	25.000	24.340	24.620	24.620	67,300
2026-08-28	25.000	25.180	24.760	24.990	24.990	126,900
2026-08-27	24.250	25.090	24.250	24.690	24.690	243,800
2026-08-26	24.420	24.650	23.750	24.080	24.080	202,700
2026-08-25	25.280	25.280	24.370	24.370	24.370	60,700
2026-08-24	24.840	25.070	24.470	24.900	24.900	97,900
2026-08-21	24.980	24.980	24.350	24.350	24.350	106,700
2026-08-20	25.130	25.270	24.400	24.400	24.400	100,000
2026-08-19	24.900	25.305	24.580	25.130	25.130	146,800
2026-08-18	24.510	24.710	24.240	24.400	24.400	88,900
2026-08-17	24.890	24.905	24.150	24.150	24.150	203,800
2026-08-14	25.500	25.500	24.500	24.720	24.720	93,600
2026-08-13	25.000	25.610	24.780	25.180	25.180	77,900
2026-08-12	26.170	26.180	24.570	24.780	24.780	88,400
2026-08-11	26.500	26.620	25.880	26.150	26.150	99,521
2026-08-10	25.990	27.400	25.900	26.400	26.400	152,900
2026-08-07	25.400	25.950	24.610	25.500	25.500	140,400
2026-08-06	24.700	25.200	23.900	25.050	25.050	237,100
2026-08-05	25.400	25.750	24.240	24.570	24.570	263,600
2026-08-04	24.500	25.530	24.490	25.000	25.000	187,500
2026-07-31	24.050	24.790	24.050	24.240	24.240	106,800
2026-07-30	24.980	25.110	23.950	24.050	24.050	283,700
2026-07-29	23.950	24.850	23.950	24.520	24.520	202,200
2026-07-28	23.040	24.080	22.160	23.950	23.950	124,400
2026-07-27	21.000	23.410	21.000	23.360	23.360	222,900
2026-07-24	20.690	21.270	20.520	20.940	20.940	130,800
2026-07-23	20.760	20.760	20.180	20.350	20.350	158,400
2026-07-22	21.500	21.680	20.600	20.760	20.760	215,700

Page 1 of 3 · 125 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.