Luxxfolio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.320	0.370	0.320	0.370	0.370	616,550
2022-02-24	0.285	0.310	0.250	0.310	0.310	702,189
2022-02-23	0.325	0.345	0.285	0.290	0.290	636,480
2022-02-22	0.320	0.330	0.300	0.305	0.305	503,539
2022-02-18	0.335	0.355	0.320	0.325	0.325	552,990
2022-02-17	0.350	0.365	0.330	0.340	0.340	438,200
2022-02-16	0.375	0.375	0.350	0.365	0.365	155,069
2022-02-15	0.375	0.400	0.370	0.375	0.375	376,855
2022-02-14	0.380	0.390	0.355	0.365	0.365	404,107
2022-02-11	0.415	0.415	0.365	0.365	0.365	330,045
2022-02-10	0.420	0.440	0.410	0.415	0.415	338,690
2022-02-09	0.430	0.450	0.410	0.435	0.435	503,354
2022-02-08	0.435	0.435	0.395	0.415	0.415	481,220
2022-02-07	0.430	0.450	0.420	0.425	0.425	1,074,471
2022-02-04	0.345	0.420	0.345	0.405	0.405	714,587
2022-02-03	0.360	0.360	0.320	0.335	0.335	293,672
2022-02-02	0.370	0.385	0.350	0.360	0.360	233,296
2022-02-01	0.385	0.400	0.370	0.375	0.375	356,776
2022-01-31	0.350	0.380	0.350	0.380	0.380	378,960
2022-01-28	0.330	0.355	0.330	0.355	0.355	145,858
2022-01-27	0.365	0.380	0.325	0.335	0.335	579,238
2022-01-26	0.420	0.420	0.335	0.380	0.380	867,744
2022-01-25	0.380	0.390	0.350	0.370	0.370	458,991
2022-01-24	0.340	0.375	0.300	0.365	0.365	1,161,360
2022-01-21	0.385	0.420	0.365	0.375	0.375	602,302
2022-01-20	0.405	0.470	0.405	0.420	0.420	488,069
2022-01-19	0.390	0.415	0.390	0.410	0.410	305,356
2022-01-18	0.425	0.425	0.385	0.390	0.390	306,581
2022-01-17	0.455	0.455	0.405	0.420	0.420	429,580
2022-01-14	0.450	0.475	0.430	0.440	0.440	281,978
2022-01-13	0.470	0.520	0.425	0.425	0.425	728,429
2022-01-12	0.450	0.460	0.440	0.460	0.460	345,717
2022-01-11	0.430	0.445	0.410	0.440	0.440	468,715
2022-01-10	0.425	0.430	0.390	0.415	0.415	227,766
2022-01-07	0.415	0.445	0.410	0.415	0.415	384,256
2022-01-06	0.435	0.440	0.405	0.410	0.410	890,450
2022-01-05	0.470	0.480	0.430	0.435	0.435	371,002
2022-01-04	0.480	0.485	0.450	0.465	0.465	589,038
2021-12-31	0.480	0.485	0.455	0.475	0.475	162,358
2021-12-30	0.460	0.500	0.440	0.480	0.480	853,974
2021-12-29	0.500	0.510	0.435	0.455	0.455	1,006,829
2021-12-24	0.520	0.570	0.520	0.550	0.550	159,978
2021-12-23	0.480	0.540	0.470	0.520	0.520	725,448
2021-12-22	0.480	0.490	0.460	0.465	0.465	203,876
2021-12-21	0.450	0.500	0.435	0.460	0.460	800,709
2021-12-20	0.415	0.450	0.390	0.435	0.435	763,352
2021-12-17	0.405	0.405	0.375	0.400	0.400	2,505,267
2021-12-16	0.440	0.440	0.400	0.410	0.410	829,392
2021-12-15	0.465	0.465	0.395	0.435	0.435	1,371,401
2021-12-14	0.455	0.475	0.420	0.430	0.430	448,031
2021-12-13	0.490	0.500	0.435	0.450	0.450	685,098
2021-12-10	0.520	0.520	0.475	0.500	0.500	776,296
2021-12-09	0.570	0.570	0.490	0.510	0.510	500,585
2021-12-08	0.560	0.580	0.520	0.550	0.550	675,914
2021-12-07	0.590	0.600	0.560	0.570	0.570	793,247
2021-12-06	0.550	0.590	0.510	0.580	0.580	1,159,605
2021-12-03	0.700	0.700	0.610	0.630	0.630	597,471
2021-12-02	0.600	0.730	0.550	0.700	0.700	997,602
2021-12-01	0.680	0.690	0.530	0.610	0.610	810,988
2021-11-30	0.690	0.770	0.640	0.670	0.670	1,287,757

← NewerPage 20 of 21 · 1,231 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.