Luxxfolio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.185	0.190	0.180	0.190	0.190	308,015
2022-05-20	0.185	0.190	0.175	0.190	0.190	88,520
2022-05-19	0.180	0.195	0.180	0.180	0.180	71,840
2022-05-18	0.185	0.185	0.170	0.170	0.170	141,651
2022-05-17	0.190	0.210	0.170	0.185	0.185	294,000
2022-05-16	0.180	0.180	0.180	0.180	0.180	2,000
2022-05-13	0.195	0.195	0.175	0.180	0.180	56,072
2022-05-12	0.170	0.180	0.145	0.170	0.170	230,553
2022-05-11	0.190	0.200	0.180	0.190	0.190	178,862
2022-05-10	0.200	0.220	0.190	0.190	0.190	340,548
2022-05-09	0.195	0.200	0.185	0.200	0.200	151,103
2022-05-06	0.220	0.220	0.200	0.210	0.210	288,686
2022-05-05	0.245	0.245	0.200	0.220	0.220	169,272
2022-05-04	0.245	0.250	0.240	0.245	0.245	100,000
2022-05-03	0.265	0.265	0.225	0.230	0.230	95,521
2022-05-02	0.270	0.270	0.250	0.255	0.255	212,969
2022-04-29	0.285	0.285	0.275	0.275	0.275	40,385
2022-04-28	0.275	0.285	0.275	0.285	0.285	23,501
2022-04-27	0.280	0.285	0.270	0.270	0.270	113,929
2022-04-26	0.285	0.285	0.275	0.275	0.275	72,194
2022-04-25	0.290	0.290	0.280	0.290	0.290	58,140
2022-04-22	0.300	0.300	0.280	0.285	0.285	146,320
2022-04-21	0.325	0.325	0.290	0.290	0.290	384,439
2022-04-20	0.330	0.330	0.310	0.320	0.320	170,748
2022-04-19	0.315	0.320	0.310	0.320	0.320	89,945
2022-04-18	0.315	0.330	0.305	0.315	0.315	66,909
2022-04-14	0.320	0.330	0.315	0.315	0.315	103,127
2022-04-13	0.305	0.325	0.300	0.320	0.320	161,303
2022-04-12	0.320	0.325	0.300	0.305	0.305	269,665
2022-04-11	0.340	0.340	0.290	0.300	0.300	379,337
2022-04-08	0.320	0.350	0.320	0.340	0.340	45,550
2022-04-07	0.360	0.360	0.320	0.325	0.325	232,145
2022-04-06	0.360	0.370	0.320	0.350	0.350	385,230
2022-04-05	0.365	0.380	0.365	0.380	0.380	40,896
2022-04-04	0.375	0.400	0.365	0.375	0.375	131,268
2022-04-01	0.360	0.380	0.360	0.380	0.380	132,600
2022-03-31	0.375	0.375	0.350	0.370	0.370	184,815
2022-03-30	0.365	0.380	0.345	0.360	0.360	197,881
2022-03-29	0.395	0.395	0.365	0.380	0.380	427,061
2022-03-28	0.405	0.410	0.380	0.380	0.380	399,013
2022-03-25	0.370	0.385	0.345	0.365	0.365	376,739
2022-03-24	0.325	0.365	0.325	0.355	0.355	276,392
2022-03-23	0.310	0.330	0.305	0.310	0.310	124,400
2022-03-22	0.315	0.340	0.315	0.330	0.330	198,234
2022-03-21	0.330	0.330	0.295	0.305	0.305	171,980
2022-03-18	0.315	0.340	0.315	0.335	0.335	111,116
2022-03-17	0.295	0.315	0.295	0.315	0.315	76,362
2022-03-16	0.315	0.315	0.295	0.310	0.310	227,782
2022-03-15	0.300	0.315	0.300	0.310	0.310	61,152
2022-03-14	0.300	0.305	0.290	0.295	0.295	62,870
2022-03-11	0.305	0.310	0.295	0.300	0.300	170,298
2022-03-10	0.315	0.315	0.290	0.300	0.300	395,217
2022-03-09	0.340	0.340	0.310	0.320	0.320	610,010
2022-03-08	0.305	0.315	0.300	0.310	0.310	98,447
2022-03-07	0.340	0.340	0.290	0.290	0.290	718,908
2022-03-04	0.350	0.350	0.330	0.330	0.330	119,674
2022-03-03	0.365	0.370	0.330	0.345	0.345	370,941
2022-03-02	0.390	0.405	0.370	0.370	0.370	198,980
2022-03-01	0.425	0.440	0.385	0.390	0.390	863,737
2022-02-28	0.335	0.400	0.335	0.400	0.400	735,262

← NewerPage 19 of 21 · 1,228 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.