OTC Markets OTCPK - Delayed Quote USD
Lumine Group Inc. (LMGIF)
33.80
+0.67
+(2.02%)
As of 9:30:09 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 100 |
Jun 9, 2025 | 33.83 | 33.83 | 33.41 | 33.62 | 33.62 | 14,300 |
Jun 6, 2025 | 34.41 | 34.41 | 34.12 | 34.12 | 34.12 | 2,200 |
Jun 5, 2025 | 34.66 | 34.70 | 34.65 | 34.70 | 34.70 | 5,500 |
Jun 4, 2025 | 34.93 | 34.93 | 34.43 | 34.58 | 34.58 | 2,300 |
Jun 3, 2025 | 34.24 | 34.68 | 34.10 | 34.48 | 34.48 | 5,300 |
Jun 2, 2025 | 33.84 | 34.00 | 33.84 | 34.00 | 34.00 | 1,900 |
May 30, 2025 | 33.90 | 34.00 | 33.80 | 33.90 | 33.90 | 44,000 |
May 29, 2025 | 33.90 | 34.10 | 33.81 | 33.96 | 33.96 | 6,000 |
May 28, 2025 | 33.99 | 34.10 | 33.99 | 34.10 | 34.10 | 6,500 |
May 27, 2025 | 34.84 | 34.84 | 34.58 | 34.65 | 34.65 | 7,500 |
May 23, 2025 | 33.40 | 33.74 | 33.40 | 33.74 | 33.74 | 2,600 |
May 22, 2025 | 33.59 | 33.71 | 33.59 | 33.71 | 33.71 | 1,000 |
May 21, 2025 | 34.99 | 34.99 | 33.56 | 33.56 | 33.56 | 10,700 |
May 20, 2025 | 35.08 | 35.08 | 34.60 | 34.60 | 34.60 | 7,600 |
May 19, 2025 | 36.00 | 36.00 | 35.08 | 35.08 | 35.08 | 700 |
May 16, 2025 | 35.77 | 35.77 | 35.59 | 35.65 | 35.65 | 14,600 |
May 15, 2025 | 33.50 | 35.05 | 33.49 | 35.05 | 35.05 | 14,500 |
May 14, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 9,400 |
May 13, 2025 | 33.64 | 33.70 | 33.60 | 33.60 | 33.60 | 12,900 |
May 12, 2025 | 34.59 | 35.24 | 34.08 | 34.44 | 34.44 | 11,800 |
May 9, 2025 | 34.60 | 34.70 | 34.32 | 34.37 | 34.37 | 6,000 |
May 8, 2025 | 34.21 | 35.34 | 34.21 | 34.59 | 34.59 | 10,700 |
May 7, 2025 | 33.72 | 33.72 | 33.44 | 33.59 | 33.59 | 4,600 |
May 6, 2025 | 32.60 | 33.73 | 32.60 | 33.33 | 33.33 | 12,400 |
May 5, 2025 | 32.53 | 32.53 | 32.48 | 32.48 | 32.48 | 10,400 |
May 2, 2025 | 32.20 | 32.20 | 32.15 | 32.15 | 32.15 | 9,800 |
May 1, 2025 | 32.42 | 32.55 | 32.26 | 32.26 | 32.26 | 3,700 |
Apr 30, 2025 | 31.43 | 32.44 | 31.43 | 32.44 | 32.44 | 11,500 |
Apr 29, 2025 | 31.80 | 32.06 | 31.80 | 32.05 | 32.05 | 3,800 |
Apr 28, 2025 | 31.96 | 31.96 | 31.86 | 31.89 | 31.89 | 4,300 |
Apr 25, 2025 | 30.50 | 32.01 | 30.50 | 32.00 | 32.00 | 16,100 |
Apr 24, 2025 | 30.57 | 30.77 | 30.38 | 30.40 | 30.40 | 7,000 |
Apr 23, 2025 | 29.00 | 30.47 | 29.00 | 30.26 | 30.26 | 15,400 |
Apr 22, 2025 | 30.00 | 30.02 | 29.72 | 30.00 | 30.00 | 2,900 |
Apr 21, 2025 | 29.97 | 30.07 | 29.64 | 30.07 | 30.07 | 6,400 |
Apr 17, 2025 | 29.91 | 30.27 | 29.76 | 30.27 | 30.27 | 9,500 |
Apr 16, 2025 | 29.24 | 29.59 | 28.61 | 29.53 | 29.53 | 11,400 |
Apr 15, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 7,000 |
Apr 14, 2025 | 28.75 | 28.75 | 28.21 | 28.22 | 28.22 | 10,700 |
Apr 11, 2025 | 28.05 | 28.43 | 28.00 | 28.43 | 28.43 | 8,400 |
Apr 10, 2025 | 29.00 | 29.00 | 26.97 | 27.46 | 27.46 | 15,900 |
Apr 9, 2025 | 28.75 | 29.75 | 27.57 | 29.75 | 29.75 | 18,900 |
Apr 8, 2025 | 29.14 | 29.14 | 28.25 | 28.25 | 28.25 | 37,700 |
Apr 7, 2025 | 28.00 | 28.75 | 27.25 | 28.75 | 28.75 | 12,000 |
Apr 4, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 12,400 |
Apr 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6,300 |
Apr 2, 2025 | 30.00 | 30.79 | 30.00 | 30.50 | 30.50 | 12,600 |
Apr 1, 2025 | 28.60 | 29.43 | 28.60 | 29.43 | 29.43 | 9,600 |
Mar 31, 2025 | 28.32 | 28.42 | 28.10 | 28.30 | 28.30 | 7,800 |
Mar 28, 2025 | 28.67 | 29.25 | 28.67 | 28.92 | 28.92 | 8,200 |
Mar 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Mar 26, 2025 | 29.00 | 29.00 | 28.83 | 28.83 | 28.83 | 9,000 |
Mar 25, 2025 | 28.50 | 28.83 | 28.50 | 28.83 | 28.83 | 11,100 |
Mar 24, 2025 | 27.83 | 28.33 | 27.83 | 28.32 | 28.32 | 9,600 |
Mar 21, 2025 | 26.50 | 27.46 | 26.50 | 27.46 | 27.46 | 6,600 |
Mar 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Mar 19, 2025 | 25.70 | 26.50 | 25.61 | 26.50 | 26.50 | 2,100 |
Mar 18, 2025 | 26.09 | 26.31 | 25.65 | 25.72 | 25.72 | 5,200 |
Mar 17, 2025 | 26.80 | 26.94 | 26.80 | 26.94 | 26.94 | 4,200 |
Mar 14, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 2,100 |
Mar 13, 2025 | 28.00 | 28.00 | 26.98 | 26.98 | 26.98 | 14,100 |
Mar 12, 2025 | 26.83 | 27.84 | 26.83 | 27.83 | 27.83 | 31,700 |
Mar 11, 2025 | 25.49 | 27.00 | 25.49 | 26.90 | 26.90 | 58,300 |
Mar 10, 2025 | 26.51 | 26.82 | 26.51 | 26.82 | 26.82 | 5,600 |
Mar 7, 2025 | 26.11 | 26.82 | 26.11 | 26.75 | 26.75 | 31,900 |
Mar 6, 2025 | 25.30 | 25.86 | 25.23 | 25.23 | 25.23 | 4,400 |
Mar 5, 2025 | 25.54 | 25.54 | 25.24 | 25.30 | 25.30 | 2,300 |
Mar 4, 2025 | 24.84 | 25.16 | 24.84 | 25.00 | 25.00 | 3,700 |
Mar 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2,500 |
Feb 28, 2025 | 26.03 | 26.17 | 26.00 | 26.17 | 26.17 | 1,400 |
Feb 27, 2025 | 26.54 | 26.54 | 25.99 | 25.99 | 25.99 | 4,400 |
Feb 26, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1,100 |
Feb 25, 2025 | 24.90 | 26.57 | 24.90 | 26.57 | 26.57 | 2,800 |
Feb 24, 2025 | 27.25 | 27.25 | 26.27 | 26.65 | 26.65 | 4,200 |
Feb 21, 2025 | 27.44 | 27.44 | 27.39 | 27.39 | 27.39 | 4,000 |
Feb 20, 2025 | 27.09 | 27.30 | 27.09 | 27.30 | 27.30 | 6,300 |
Feb 19, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 8,500 |
Feb 18, 2025 | 27.60 | 27.84 | 27.44 | 27.65 | 27.65 | 44,600 |
Feb 14, 2025 | 27.70 | 27.70 | 27.14 | 27.49 | 27.49 | 9,000 |
Feb 13, 2025 | 27.53 | 27.65 | 27.35 | 27.50 | 27.50 | 7,900 |
Feb 12, 2025 | 26.62 | 27.89 | 26.62 | 27.40 | 27.40 | 7,600 |
Feb 11, 2025 | 25.63 | 26.84 | 25.63 | 26.84 | 26.84 | 5,700 |
Feb 10, 2025 | 27.35 | 27.74 | 26.81 | 26.85 | 26.85 | 6,800 |
Feb 7, 2025 | 27.52 | 27.52 | 27.27 | 27.45 | 27.45 | 6,200 |
Feb 6, 2025 | 27.20 | 27.25 | 26.83 | 27.21 | 27.21 | 14,000 |
Feb 5, 2025 | 27.40 | 27.40 | 26.93 | 27.13 | 27.13 | 5,300 |
Feb 4, 2025 | 26.00 | 27.22 | 25.80 | 27.22 | 27.22 | 22,600 |
Feb 3, 2025 | 24.91 | 25.90 | 24.91 | 25.82 | 25.82 | 19,300 |
Jan 31, 2025 | 26.85 | 26.85 | 26.07 | 26.10 | 26.10 | 8,800 |
Jan 30, 2025 | 25.90 | 27.00 | 25.90 | 26.55 | 26.55 | 12,800 |
Jan 29, 2025 | 26.35 | 26.50 | 25.80 | 26.50 | 26.50 | 8,400 |
Jan 28, 2025 | 26.42 | 26.81 | 26.42 | 26.75 | 26.75 | 4,800 |
Jan 27, 2025 | 26.50 | 26.50 | 26.30 | 26.46 | 26.46 | 7,500 |
Jan 24, 2025 | 27.33 | 27.78 | 27.33 | 27.74 | 27.74 | 5,400 |
Jan 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4,900 |
Jan 22, 2025 | 27.93 | 27.95 | 26.72 | 26.77 | 26.77 | 17,000 |
Jan 21, 2025 | 27.18 | 27.34 | 26.72 | 27.34 | 27.34 | 11,700 |
Jan 17, 2025 | 26.85 | 27.18 | 26.85 | 27.18 | 27.18 | 6,400 |
Jan 16, 2025 | 27.25 | 27.25 | 26.64 | 26.64 | 26.64 | 6,200 |
Jan 15, 2025 | 26.98 | 26.98 | 26.58 | 26.94 | 26.94 | 6,600 |
Jan 14, 2025 | 26.83 | 27.44 | 26.75 | 26.95 | 26.95 | 18,000 |
Jan 13, 2025 | 27.47 | 27.47 | 26.65 | 27.10 | 27.10 | 5,300 |
Jan 10, 2025 | 28.00 | 28.00 | 27.71 | 27.71 | 27.71 | 3,100 |
Jan 8, 2025 | 27.93 | 28.00 | 27.93 | 28.00 | 28.00 | 20,200 |
Jan 7, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Jan 6, 2025 | 29.44 | 29.44 | 27.20 | 27.81 | 27.81 | 67,800 |
Jan 3, 2025 | 27.91 | 28.11 | 27.79 | 28.11 | 28.11 | 7,600 |
Jan 2, 2025 | 26.78 | 28.98 | 26.78 | 28.98 | 28.98 | 10,300 |
Dec 31, 2024 | 28.98 | 29.04 | 28.98 | 29.00 | 29.00 | 3,600 |
Dec 30, 2024 | 29.00 | 29.00 | 27.50 | 28.49 | 28.49 | 5,600 |
Dec 27, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 2,000 |
Dec 26, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Dec 24, 2024 | 28.79 | 29.20 | 28.77 | 29.20 | 29.20 | 6,400 |
Dec 23, 2024 | 28.40 | 28.86 | 28.40 | 28.86 | 28.86 | 12,700 |
Dec 20, 2024 | 28.91 | 28.91 | 28.52 | 28.52 | 28.52 | 11,000 |
Dec 19, 2024 | 28.75 | 29.00 | 28.35 | 29.00 | 29.00 | 10,100 |
Dec 18, 2024 | 29.36 | 29.62 | 29.36 | 29.36 | 29.36 | 17,300 |
Dec 17, 2024 | 29.73 | 29.73 | 29.64 | 29.64 | 29.64 | 300 |
Dec 16, 2024 | 30.48 | 30.48 | 29.72 | 30.03 | 30.03 | 17,200 |
Dec 13, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Dec 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3,100 |
Dec 11, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2,100 |
Dec 10, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1,700 |
Dec 9, 2024 | 30.00 | 30.84 | 30.00 | 30.84 | 30.84 | 5,200 |
Dec 6, 2024 | 30.57 | 30.57 | 30.23 | 30.23 | 30.23 | 11,700 |
Dec 5, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 10,800 |
Dec 4, 2024 | 31.70 | 32.00 | 30.92 | 31.20 | 31.20 | 4,400 |
Dec 3, 2024 | 30.50 | 31.27 | 30.50 | 31.25 | 31.25 | 15,300 |
Dec 2, 2024 | 30.40 | 30.52 | 30.40 | 30.52 | 30.52 | 5,700 |
Nov 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,600 |
Nov 27, 2024 | 30.55 | 30.55 | 30.13 | 30.13 | 30.13 | 2,600 |
Nov 26, 2024 | 30.50 | 30.50 | 30.22 | 30.41 | 30.41 | 19,100 |
Nov 25, 2024 | 30.85 | 30.92 | 30.85 | 30.92 | 30.92 | 8,000 |
Nov 22, 2024 | 29.30 | 30.19 | 29.30 | 30.19 | 30.19 | 14,900 |
Nov 21, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1,300 |
Nov 20, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Nov 19, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 6,900 |
Nov 18, 2024 | 31.19 | 31.26 | 30.00 | 30.00 | 30.00 | 21,800 |
Nov 15, 2024 | 29.68 | 29.77 | 29.20 | 29.77 | 29.77 | 11,600 |
Nov 14, 2024 | 29.35 | 30.31 | 29.35 | 29.95 | 29.95 | 21,900 |
Nov 13, 2024 | 29.77 | 30.00 | 29.77 | 29.78 | 29.78 | 4,900 |
Nov 12, 2024 | 28.65 | 29.88 | 28.65 | 29.88 | 29.88 | 14,100 |
Nov 11, 2024 | 27.99 | 28.32 | 27.97 | 28.24 | 28.24 | 5,000 |
Nov 8, 2024 | 27.75 | 27.81 | 27.70 | 27.81 | 27.81 | 4,600 |
Nov 7, 2024 | 27.86 | 27.86 | 27.15 | 27.75 | 27.75 | 19,100 |
Nov 6, 2024 | 26.72 | 28.13 | 26.72 | 27.60 | 27.60 | 44,700 |
Nov 5, 2024 | 26.83 | 27.40 | 26.70 | 27.40 | 27.40 | 5,300 |
Nov 4, 2024 | 25.00 | 26.83 | 25.00 | 26.83 | 26.83 | 55,100 |
Nov 1, 2024 | 23.60 | 23.94 | 23.60 | 23.94 | 23.94 | 6,900 |
Oct 31, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Oct 30, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Oct 29, 2024 | 23.25 | 23.27 | 23.24 | 23.27 | 23.27 | 9,100 |
Oct 28, 2024 | 23.30 | 23.30 | 22.85 | 23.29 | 23.29 | 10,300 |
Oct 25, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 4,600 |
Oct 24, 2024 | 23.21 | 23.72 | 23.21 | 23.35 | 23.35 | 4,400 |
Oct 23, 2024 | 22.25 | 23.70 | 22.25 | 23.21 | 23.21 | 7,400 |
Oct 22, 2024 | 23.70 | 23.96 | 23.66 | 23.80 | 23.80 | 5,500 |
Oct 21, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1,900 |
Oct 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,000 |
Oct 17, 2024 | 23.88 | 23.88 | 23.65 | 23.71 | 23.71 | 5,700 |
Oct 16, 2024 | 24.05 | 24.05 | 23.89 | 23.89 | 23.89 | 2,500 |
Oct 15, 2024 | 23.45 | 23.74 | 23.28 | 23.63 | 23.63 | 2,900 |
Oct 14, 2024 | 21.60 | 24.50 | 21.60 | 24.49 | 24.49 | 700 |
Oct 11, 2024 | 23.52 | 23.70 | 23.52 | 23.70 | 23.70 | 8,300 |
Oct 10, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 3,500 |
Oct 9, 2024 | 23.23 | 23.55 | 23.23 | 23.47 | 23.47 | 39,700 |
Oct 8, 2024 | 23.20 | 23.45 | 23.20 | 23.45 | 23.45 | 1,700 |
Oct 7, 2024 | 23.79 | 23.91 | 23.55 | 23.56 | 23.56 | 6,800 |
Oct 4, 2024 | 23.56 | 23.78 | 23.56 | 23.78 | 23.78 | 4,500 |
Oct 3, 2024 | 23.50 | 24.00 | 23.50 | 23.70 | 23.70 | 2,800 |
Oct 2, 2024 | 23.79 | 23.79 | 23.43 | 23.50 | 23.50 | 5,800 |
Oct 1, 2024 | 23.07 | 23.12 | 23.07 | 23.12 | 23.12 | 8,000 |
Sep 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 7,100 |
Sep 27, 2024 | 23.51 | 23.84 | 23.51 | 23.60 | 23.60 | 13,200 |
Sep 26, 2024 | 24.08 | 24.40 | 24.08 | 24.40 | 24.40 | 6,300 |
Sep 25, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 900 |
Sep 24, 2024 | 24.62 | 24.62 | 24.50 | 24.50 | 24.50 | 5,800 |
Sep 23, 2024 | 24.50 | 24.50 | 24.33 | 24.42 | 24.42 | 9,000 |
Sep 20, 2024 | 25.28 | 25.28 | 24.41 | 24.49 | 24.49 | 58,100 |
Sep 19, 2024 | 25.99 | 25.99 | 25.50 | 25.75 | 25.75 | 3,000 |
Sep 18, 2024 | 25.54 | 25.89 | 25.50 | 25.50 | 25.50 | 2,400 |
Sep 17, 2024 | 25.65 | 26.05 | 25.65 | 25.76 | 25.76 | 8,800 |
Sep 16, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 6,800 |
Sep 13, 2024 | 25.99 | 25.99 | 25.03 | 25.03 | 25.03 | 2,200 |
Sep 12, 2024 | 26.35 | 26.35 | 25.95 | 25.95 | 25.95 | 8,600 |
Sep 11, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 9,400 |
Sep 10, 2024 | 25.27 | 26.63 | 25.27 | 26.53 | 26.53 | 5,700 |
Sep 9, 2024 | 25.00 | 25.23 | 25.00 | 25.23 | 25.23 | 7,800 |
Sep 6, 2024 | 24.70 | 24.70 | 24.50 | 24.61 | 24.61 | 2,000 |
Sep 5, 2024 | 24.71 | 24.71 | 24.47 | 24.47 | 24.47 | 8,700 |
Sep 4, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 4,200 |
Sep 3, 2024 | 24.19 | 24.48 | 24.04 | 24.41 | 24.41 | 10,400 |
Aug 30, 2024 | 24.17 | 24.49 | 24.17 | 24.45 | 24.45 | 8,800 |
Aug 29, 2024 | 24.76 | 24.76 | 24.46 | 24.46 | 24.46 | 4,800 |
Aug 28, 2024 | 25.00 | 25.00 | 24.56 | 24.56 | 24.56 | 6,900 |
Aug 27, 2024 | 24.65 | 24.85 | 24.65 | 24.85 | 24.85 | 3,300 |
Aug 26, 2024 | 24.06 | 24.70 | 24.06 | 24.70 | 24.70 | 5,300 |
Aug 23, 2024 | 24.90 | 24.93 | 24.60 | 24.60 | 24.60 | 9,200 |
Aug 22, 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 24.40 | 5,800 |
Aug 21, 2024 | 24.05 | 24.13 | 23.94 | 23.94 | 23.94 | 6,300 |
Aug 20, 2024 | 23.52 | 23.80 | 23.52 | 23.80 | 23.80 | 3,400 |
Aug 19, 2024 | 23.61 | 23.61 | 23.49 | 23.51 | 23.51 | 9,900 |
Aug 16, 2024 | 23.36 | 23.57 | 23.20 | 23.52 | 23.52 | 31,700 |
Aug 15, 2024 | 23.78 | 23.78 | 23.57 | 23.60 | 23.60 | 7,500 |
Aug 14, 2024 | 23.52 | 23.52 | 23.39 | 23.39 | 23.39 | 13,300 |
Aug 13, 2024 | 23.28 | 23.85 | 23.28 | 23.68 | 23.68 | 13,600 |
Aug 12, 2024 | 22.68 | 24.20 | 22.68 | 23.30 | 23.30 | 23,600 |
Aug 9, 2024 | 24.00 | 24.50 | 23.86 | 24.20 | 24.20 | 12,600 |
Aug 8, 2024 | 25.00 | 25.00 | 24.66 | 24.90 | 24.90 | 25,000 |
Aug 7, 2024 | 26.25 | 26.25 | 25.49 | 25.49 | 25.49 | 18,000 |
Aug 6, 2024 | 25.99 | 26.00 | 25.72 | 25.72 | 25.72 | 26,400 |
Aug 5, 2024 | 25.79 | 25.79 | 25.25 | 25.75 | 25.75 | 6,400 |
Aug 2, 2024 | 26.61 | 26.61 | 25.80 | 25.80 | 25.80 | 5,500 |
Aug 1, 2024 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | 3,900 |
Jul 31, 2024 | 26.47 | 26.74 | 26.24 | 26.74 | 26.74 | 6,600 |
Jul 30, 2024 | 26.55 | 26.69 | 26.50 | 26.50 | 26.50 | 7,700 |
Jul 29, 2024 | 26.89 | 27.16 | 26.89 | 27.09 | 27.09 | 5,600 |
Jul 26, 2024 | 26.45 | 27.57 | 26.45 | 27.57 | 27.57 | 10,700 |
Jul 25, 2024 | 26.60 | 26.85 | 26.40 | 26.85 | 26.85 | 5,200 |
Jul 24, 2024 | 27.00 | 27.00 | 26.71 | 26.71 | 26.71 | 5,700 |
Jul 23, 2024 | 26.46 | 26.62 | 26.46 | 26.62 | 26.62 | 5,200 |
Jul 22, 2024 | 26.02 | 26.14 | 25.67 | 25.67 | 25.67 | 3,500 |
Jul 19, 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | 1,200 |
Jul 18, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1,400 |
Jul 17, 2024 | 26.90 | 26.90 | 26.63 | 26.63 | 26.63 | 500 |
Jul 16, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 800 |
Jul 15, 2024 | 26.04 | 27.25 | 26.04 | 26.55 | 26.55 | 6,100 |
Jul 12, 2024 | 26.80 | 26.94 | 26.41 | 26.94 | 26.94 | 8,900 |
Jul 11, 2024 | 26.53 | 26.53 | 26.00 | 26.02 | 26.02 | 2,400 |
Jul 10, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 5,300 |
Jul 9, 2024 | 26.94 | 26.97 | 26.82 | 26.96 | 26.96 | 3,400 |
Jul 8, 2024 | 27.04 | 27.12 | 26.94 | 26.94 | 26.94 | 900 |
Jul 5, 2024 | 27.26 | 27.26 | 27.00 | 27.05 | 27.05 | 1,500 |
Jul 3, 2024 | 27.14 | 27.37 | 27.14 | 27.37 | 27.37 | 1,000 |
Jul 2, 2024 | 26.98 | 27.25 | 26.67 | 27.00 | 27.00 | 4,000 |
Jul 1, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 300 |
Jun 28, 2024 | 27.26 | 27.30 | 27.24 | 27.25 | 27.25 | 2,700 |
Jun 27, 2024 | 27.10 | 27.31 | 27.10 | 27.31 | 27.31 | 1,800 |
Jun 26, 2024 | 26.04 | 27.13 | 26.04 | 27.13 | 27.13 | 2,800 |
Jun 25, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 4,400 |
Jun 24, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 3,200 |
Jun 21, 2024 | 25.91 | 26.39 | 25.91 | 26.39 | 26.39 | 1,900 |
Jun 20, 2024 | 27.78 | 27.78 | 25.83 | 25.95 | 25.95 | 7,500 |
Jun 18, 2024 | 28.00 | 28.00 | 27.67 | 27.76 | 27.76 | 1,300 |
Jun 17, 2024 | 25.48 | 27.92 | 25.48 | 27.92 | 27.92 | 3,100 |
Jun 14, 2024 | 26.00 | 26.41 | 25.92 | 26.41 | 26.41 | 7,700 |
Jun 13, 2024 | 26.00 | 26.88 | 26.00 | 26.11 | 26.11 | 11,200 |
Jun 12, 2024 | 26.34 | 26.38 | 26.21 | 26.21 | 26.21 | 8,200 |
Jun 11, 2024 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | 2,900 |
Jun 10, 2024 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | 2,500 |
Related Tickers
DYNDF Dye & Durham Limited
7.52
+0.80%
URLOF NameSilo Technologies Corp.
0.7020
-0.14%
ADCO.TO Adcore Inc.
0.2700
+3.85%
OONEF 01 Communique Laboratory Inc.
0.2920
-2.67%
ITMSF Intermap Technologies Corporation
1.6700
-6.70%
SAGT Sagtec Global Limited
2.2400
-0.89%
NATL NCR Atleos Corporation
27.91
+3.53%
SYZ.TO Sylogist Ltd.
9.00
-1.10%
ADEA Adeia Inc.
13.84
+0.65%
IMP.TO Intermap Technologies Corporation
2.3000
-6.12%