Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

illumin Holdings Inc. (ILLM.TO)

Compare
2.5600
-0.0400
(-1.54%)
At close: March 13 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20252.53002.69002.51002.56002.560047,800
Mar 12, 20252.54002.62002.46002.60002.600013,700
Mar 11, 20252.40002.62002.40002.50002.500041,000
Mar 10, 20252.55002.57002.40002.44002.440049,400
Mar 7, 20252.67002.76002.57002.64002.640047,900
Mar 6, 20252.70002.70002.54002.62002.620047,600
Mar 5, 20252.45002.74002.45002.72002.720028,800
Mar 4, 20252.53002.55002.38002.52002.5200157,100
Mar 3, 20252.56002.69002.55002.64002.640052,300
Feb 28, 20252.65002.68002.57002.62002.620071,100
Feb 27, 20252.71002.78002.67002.68002.680080,500
Feb 26, 20252.61002.80002.60002.74002.74009,800
Feb 25, 20252.57002.72002.56002.66002.660061,800
Feb 24, 20252.78002.81002.57002.63002.630069,700
Feb 21, 20252.88002.88002.73002.85002.8500117,400
Feb 20, 20252.99002.99002.80002.83002.830059,600
Feb 19, 20253.03003.04002.90003.00003.000032,400
Feb 18, 20253.07003.11003.00003.03003.030049,800
Feb 14, 20253.18003.18003.08003.09003.090035,900
Feb 13, 20253.17003.26003.10003.17003.170074,900
Feb 12, 20253.02003.23002.99003.21003.210095,000
Feb 11, 20253.09003.10002.95003.07003.070078,200
Feb 10, 20252.84003.12002.79003.12003.1200171,300
Feb 7, 20252.70002.87002.70002.87002.870083,900
Feb 6, 20252.73002.75002.69002.70002.700024,000
Feb 5, 20252.79002.79002.69002.73002.730011,200
Feb 4, 20252.47002.78002.47002.77002.7700106,500
Feb 3, 20252.34002.51002.33002.45002.450045,200
Jan 31, 20252.48002.55002.48002.55002.550042,300
Jan 30, 20252.37002.55002.33002.55002.550033,800
Jan 29, 20252.35002.41002.33002.39002.390014,400
Jan 28, 20252.32002.37002.31002.36002.360015,800
Jan 27, 20252.37002.40002.32002.32002.320012,800
Jan 24, 20252.34002.44002.30002.43002.430019,800
Jan 23, 20252.33002.37002.30002.35002.350048,800
Jan 22, 20252.41002.45002.33002.35002.350048,100
Jan 21, 20252.51002.51002.40002.42002.420028,300
Jan 20, 20252.45002.54002.42002.54002.5400132,000
Jan 17, 20252.38002.50002.38002.42002.4200132,600
Jan 16, 20252.26002.41002.26002.36002.3600118,100
Jan 15, 20252.18002.29002.18002.26002.260067,600
Jan 14, 20252.19002.22002.13002.20002.200046,200
Jan 13, 20252.22002.22002.11002.20002.200042,000
Jan 10, 20252.22002.24002.22002.22502.225024,700
Jan 9, 20252.23002.25002.22002.24002.24006,900
Jan 8, 20252.31002.31002.21002.25002.250082,700
Jan 7, 20252.23002.34002.23002.27002.270030,800
Jan 6, 20252.22002.31002.21002.29002.290073,900
Jan 3, 20252.19002.30002.15002.28002.2800111,300
Jan 2, 20251.84002.17001.84002.15002.1500160,400
Dec 31, 20241.90001.91001.82001.88001.880083,800
Dec 30, 20241.90001.91001.90001.90001.900083,400
Dec 27, 20241.93001.97001.92001.94001.940023,500
Dec 24, 20241.90001.96001.90001.95001.950027,900
Dec 23, 20241.88001.95001.88001.93001.9300177,400
Dec 20, 20241.90001.93001.89001.93001.930027,000
Dec 19, 20241.95001.95001.90001.91001.910044,400
Dec 18, 20241.95001.98001.93001.93001.930090,200
Dec 17, 20241.95001.97001.95001.97001.970034,300
Dec 16, 20241.96001.98001.95001.96001.960055,200
Dec 13, 20241.98002.00001.95002.00002.000025,900
Dec 12, 20241.95001.99001.95001.98001.980022,200
Dec 11, 20241.97002.02001.96001.96001.960016,800
Dec 10, 20242.02002.04001.99001.99001.990026,300
Dec 9, 20241.94002.02001.94002.02002.0200113,700
Dec 6, 20241.95001.97001.87001.94001.940053,900
Dec 5, 20241.95001.99001.92001.92001.920068,800
Dec 4, 20241.96001.98001.95001.96001.960018,900
Dec 3, 20241.97002.03001.95002.00002.000058,700
Dec 2, 20241.94002.05001.94002.00002.000072,500
Nov 29, 20241.82001.98001.82001.97001.9700180,300
Nov 28, 20241.81001.85001.81001.85001.85009,400
Nov 27, 20241.73001.84001.73001.83001.830095,100
Nov 26, 20241.77001.82001.75001.75001.750085,700
Nov 25, 20241.72001.85001.72001.81001.810076,300
Nov 22, 20241.74001.76001.73001.75001.750015,500
Nov 21, 20241.71001.76001.71001.75001.750021,700
Nov 20, 20241.75001.75001.72001.72501.725019,000
Nov 19, 20241.76001.76001.75001.75001.75009,700
Nov 18, 20241.71001.82001.71001.78001.780021,500
Nov 15, 20241.83001.83001.70001.74501.7450100,400
Nov 14, 20241.81001.83001.81001.82001.820024,700
Nov 13, 20241.83001.85001.81001.81001.810020,300
Nov 12, 20241.81001.86001.79001.85001.850016,400
Nov 11, 20241.90001.90001.79001.81001.8100187,700
Nov 8, 20241.85001.98001.84001.87001.8700237,300
Nov 7, 20241.66001.71001.58001.70001.700031,300
Nov 6, 20241.72001.73001.63001.70001.700023,300
Nov 5, 20241.67001.72001.67001.69001.69003,300
Nov 4, 20241.65001.72001.62001.72001.72009,700
Nov 1, 20241.70001.72001.66001.67001.670064,400
Oct 31, 20241.69001.74001.69001.72001.720010,300
Oct 30, 20241.70001.77001.70001.70001.700055,200
Oct 29, 20241.71001.75001.70001.74001.740025,700
Oct 28, 20241.75001.78001.73001.76001.76009,200
Oct 25, 20241.75001.77001.75001.75001.750022,500
Oct 24, 20241.77001.82001.75001.75001.750039,100
Oct 23, 20241.77001.78001.73001.78001.780012,600
Oct 22, 20241.79001.81001.73001.77001.770020,100
Oct 21, 20241.81001.81001.74001.75001.750018,900
Oct 18, 20241.75001.81001.73001.80001.800041,900
Oct 17, 20241.75001.79001.75001.79001.790013,900
Oct 16, 20241.73001.77001.73001.75001.750018,900
Oct 15, 20241.76001.80001.74001.76001.760022,900
Oct 11, 20241.73001.82001.73001.79001.790045,500
Oct 10, 20241.77001.77001.75001.75001.75007,900
Oct 9, 20241.80001.83001.77001.78001.780010,400
Oct 8, 20241.70001.80001.70001.80001.80009,900
Oct 7, 20241.80001.81001.70001.75001.750017,600
Oct 4, 20241.80001.84001.80001.80001.800036,600
Oct 3, 20241.74001.84001.73001.82001.8200103,300
Oct 2, 20241.72001.78001.72001.74001.740038,900
Oct 1, 20241.62001.72001.62001.72001.720023,900
Sep 30, 20241.71001.75001.60001.63001.630040,800
Sep 27, 20241.73001.79001.71001.74001.740019,800
Sep 26, 20241.78001.80001.75001.76001.760015,000
Sep 25, 20241.67001.79001.67001.79001.790086,100
Sep 24, 20241.70001.72001.61501.70001.700031,100
Sep 23, 20241.70001.76001.70001.70001.700022,900
Sep 20, 20241.72001.77001.71001.71001.710073,500
Sep 19, 20241.65001.73001.63001.70001.7000134,100
Sep 18, 20241.63001.67001.63001.66001.6600194,500
Sep 17, 20241.56001.62001.55001.60001.600032,600
Sep 16, 20241.59001.62001.58001.59001.590036,900
Sep 13, 20241.65001.65001.60001.62001.620036,600
Sep 12, 20241.59001.66001.59001.61001.6100193,100
Sep 11, 20241.55001.62001.54001.61001.6100106,600
Sep 10, 20241.48001.57001.47001.54001.540029,700
Sep 9, 20241.47001.53001.47001.49001.490038,800
Sep 6, 20241.48001.53001.45001.49001.490033,300
Sep 5, 20241.52001.54001.47001.47001.470032,500
Sep 4, 20241.45001.53001.45001.50001.500012,000
Sep 3, 20241.52001.57001.48001.48001.480034,600
Aug 30, 20241.48001.59001.48001.55001.550037,600
Aug 29, 20241.50001.53001.49001.50001.500026,300
Aug 28, 20241.46001.53001.45001.48001.480036,700
Aug 27, 20241.51001.53001.48001.48001.480026,600
Aug 26, 20241.47001.55001.47001.50001.500020,700
Aug 23, 20241.50001.56001.50001.52001.520039,800
Aug 22, 20241.48001.54001.46001.49001.490061,600
Aug 21, 20241.51001.54001.48001.48001.480049,800
Aug 20, 20241.62001.62001.53001.53001.5300103,600
Aug 19, 20241.59001.65001.56001.60001.6000116,000
Aug 16, 20241.57001.61001.55001.61001.6100105,400
Aug 15, 20241.50001.60001.50001.59001.590095,000
Aug 14, 20241.49001.54001.49001.53001.530022,400
Aug 13, 20241.44001.53001.44001.50001.500056,600
Aug 12, 20241.40001.47001.40001.46001.460053,900
Aug 9, 20241.39001.45001.39001.42001.420042,400
Aug 8, 20241.41001.44001.38001.39001.390055,600
Aug 7, 20241.46001.53001.44001.44001.440053,100
Aug 6, 20241.46001.55001.46001.48001.480031,500
Aug 2, 20241.57001.59001.52001.53001.530048,500
Aug 1, 20241.58001.64001.57001.64001.640016,500
Jul 31, 20241.57001.61001.57001.61001.610031,600
Jul 30, 20241.59001.63001.57001.57001.570023,000
Jul 29, 20241.61001.63001.59001.59001.590018,000
Jul 26, 20241.60001.63001.60001.61001.610035,200
Jul 25, 20241.60001.62001.59001.62001.620029,500
Jul 24, 20241.57001.63001.56001.56001.560018,800
Jul 23, 20241.57001.62001.57001.60001.600021,700
Jul 22, 20241.58001.63001.57001.59001.590016,900
Jul 19, 20241.58001.61001.56001.58001.580033,400
Jul 18, 20241.56001.59001.54001.58001.580021,800
Jul 17, 20241.60001.64001.55001.57001.570014,200
Jul 16, 20241.62001.65001.58001.65001.650095,500
Jul 15, 20241.63001.68001.62001.63001.630056,000
Jul 12, 20241.61001.65001.60001.65001.650082,400
Jul 11, 20241.62001.65001.59001.59001.590023,500
Jul 10, 20241.53001.63001.53001.63001.6300104,200
Jul 9, 20241.53001.55001.52001.54001.540049,300
Jul 8, 20241.50001.54001.50001.52001.520056,300
Jul 5, 20241.51001.51001.48001.51001.510067,900
Jul 4, 20241.47001.51001.47001.51001.510093,600
Jul 3, 20241.44001.50001.42001.50001.5000139,200
Jul 2, 20241.40001.46001.40001.43001.430062,900
Jun 28, 20241.44001.46001.41001.42001.420037,300
Jun 27, 20241.42001.46001.42001.44001.440038,700
Jun 26, 20241.42001.46001.42001.42001.420051,200
Jun 25, 20241.42001.44001.40501.43001.430093,800
Jun 24, 20241.43001.46001.41001.42001.420027,900
Jun 21, 20241.42001.45001.41001.45001.450031,800
Jun 20, 20241.46001.46001.42001.42001.420093,900
Jun 19, 20241.46001.50001.45001.46001.460049,800
Jun 18, 20241.43001.45001.42001.43001.430063,400
Jun 17, 20241.46001.47001.44001.44001.440050,400
Jun 14, 20241.49001.50001.46001.46001.4600113,800
Jun 13, 20241.44001.50001.44001.50001.500060,200
Jun 12, 20241.50001.52001.45001.45001.450098,700
Jun 11, 20241.50001.52001.45001.50001.5000192,300
Jun 10, 20241.44001.51001.44001.50001.5000114,800
Jun 7, 20241.48001.51001.44001.46001.460096,700
Jun 6, 20241.47001.50001.45001.49001.490029,900
Jun 5, 20241.39001.51001.39001.50001.500077,700
Jun 4, 20241.41001.44001.40001.41001.4100262,000
Jun 3, 20241.50001.50001.40001.42001.420089,100
May 31, 20241.51001.51001.47001.48001.480030,000
May 30, 20241.54001.54001.50001.51001.510030,500
May 29, 20241.55001.55001.52001.53001.530052,600
May 28, 20241.59001.60001.54001.59001.590043,500
May 27, 20241.47001.61001.47001.57001.570062,800
May 24, 20241.50001.55001.43001.48001.480074,500
May 23, 20241.53001.55001.48001.50001.500044,100
May 22, 20241.52001.55001.52001.53001.530033,900
May 21, 20241.57001.59001.54001.54001.540090,300
May 17, 20241.58001.60001.57001.59001.590053,900
May 16, 20241.58001.60001.57001.58001.580024,500
May 15, 20241.60001.63001.58001.58001.580067,100
May 14, 20241.60001.61001.60001.60001.6000105,100
May 13, 20241.60001.63001.60001.61001.6100111,400
May 10, 20241.60001.61001.60001.61001.610038,100
May 9, 20241.65001.65001.60001.60001.600037,600
May 8, 20241.62001.65001.61001.61001.610035,900
May 7, 20241.65001.65001.60001.61001.6100107,700
May 6, 20241.65001.68001.65001.65001.650051,100
May 3, 20241.66001.70001.65001.66001.660024,000
May 2, 20241.70001.70001.65501.66001.660012,000
May 1, 20241.68001.74001.68001.68001.680020,200
Apr 30, 20241.68001.72001.68001.71001.710015,200
Apr 29, 20241.70001.72001.69001.70001.700023,700
Apr 26, 20241.67001.71001.65001.69001.690040,100
Apr 25, 20241.68001.73001.68001.71001.710054,000
Apr 24, 20241.66001.70001.66001.69001.690024,800
Apr 23, 20241.66001.69001.66001.69001.690038,200
Apr 22, 20241.64001.68001.64001.65001.650049,400
Apr 19, 20241.63001.66001.63001.64001.640043,100
Apr 18, 20241.64001.65001.63001.63001.630043,800
Apr 17, 20241.65001.68001.63001.63001.630043,300
Apr 16, 20241.63001.66001.63001.66001.660019,800
Apr 15, 20241.63001.66001.60001.65001.650037,600
Apr 12, 20241.63001.65001.60001.64001.640030,600
Apr 11, 20241.63001.65001.63001.63001.630032,800
Apr 10, 20241.65001.66001.62001.64001.640047,300
Apr 9, 20241.63001.72001.63001.71001.710089,600
Apr 8, 20241.61001.65001.61001.63001.630038,500
Apr 5, 20241.62001.62001.61001.61001.61008,400
Apr 4, 20241.62001.65001.62001.62001.620020,000
Apr 3, 20241.63001.66001.63001.63001.630036,300
Apr 2, 20241.63001.66001.62001.65001.650035,200
Apr 1, 20241.70001.70001.63001.66001.660052,500
Mar 28, 20241.58001.70001.58001.69001.690051,200
Mar 27, 20241.51001.60001.51001.60001.6000143,500
Mar 26, 20241.51001.54001.50001.51001.510063,000
Mar 25, 20241.54001.54001.49001.50001.500034,900
Mar 22, 20241.52001.55001.50001.52001.520048,300
Mar 21, 20241.50001.55001.46001.52001.5200121,200
Mar 20, 20241.52001.54001.51001.51001.510045,800
Mar 19, 20241.50001.55001.50001.52001.520076,300
Mar 18, 20241.48001.55001.46001.53001.5300124,300
Mar 15, 20241.48001.53001.43001.48001.4800172,800
Mar 14, 20241.49001.49001.45001.46001.460065,700
Mar 13, 20241.52001.53001.49001.50001.500053,000

Related Tickers

SPN.V Snipp Interactive Inc.
0.0750
0.00%
 
MGNI Magnite, Inc.
12.08
-7.36%
 
OMC Omnicom Group Inc.
79.48
-0.66%
 
DRCT Direct Digital Holdings, Inc.
0.7960
-4.46%
 
INIK.V Ionik Corporation
0.0900
0.00%
 
4324.T Dentsu Group Inc.
3,326.00
+0.24%
 
ADVWW Advantage Solutions Inc.
0.0125
-4.58%
 
ACCS ACCESS Newswire Inc.
9.19
0.00%
 
EEX Emerald Holding, Inc.
3.6500
-1.08%
 
ICLK iClick Interactive Asia Group Limited
9.24
+10.00%