TSXV - Delayed Quote CAD

Lumine Group Inc. (LMN.V)

47.89

-0.11

(-0.23%)

At close: May 9 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	48.60	48.80	47.52	47.89	47.89	39,900
May 8, 2025	47.50	49.42	47.49	48.00	48.00	105,300
May 7, 2025	45.97	47.00	45.97	46.57	46.57	34,700
May 6, 2025	45.49	46.55	44.88	45.66	45.66	77,800
May 5, 2025	44.68	47.07	44.45	45.30	45.30	137,700
May 2, 2025	44.45	45.61	43.90	44.35	44.35	82,000
May 1, 2025	45.00	45.19	44.52	45.09	45.09	94,000
Apr 30, 2025	44.25	44.63	43.98	44.57	44.57	51,200
Apr 29, 2025	44.00	44.41	43.99	44.10	44.10	37,100
Apr 28, 2025	43.99	44.25	43.75	44.02	44.02	37,400
Apr 25, 2025	42.72	44.85	42.15	44.51	44.51	108,800
Apr 24, 2025	42.12	42.51	42.00	42.15	42.15	69,900
Apr 23, 2025	41.31	42.44	41.31	42.44	42.44	76,100
Apr 22, 2025	41.97	42.36	41.20	41.68	41.68	38,100
Apr 21, 2025	41.80	42.80	40.60	41.22	41.22	64,500
Apr 17, 2025	41.47	42.55	40.99	42.30	42.30	51,200
Apr 16, 2025	40.38	41.78	39.75	41.50	41.50	37,900
Apr 15, 2025	39.50	40.40	39.00	40.39	40.39	60,200
Apr 14, 2025	40.77	40.77	38.31	39.44	39.44	57,100
Apr 11, 2025	38.93	39.61	38.87	39.36	39.36	51,300
Apr 10, 2025	41.26	41.26	37.75	38.40	38.40	55,900
Apr 9, 2025	41.59	42.16	38.50	41.23	41.23	97,700
Apr 8, 2025	41.55	42.00	40.18	41.17	41.17	50,700
Apr 7, 2025	39.02	41.41	37.11	40.68	40.68	81,400
Apr 4, 2025	42.81	43.00	40.61	40.90	40.90	110,800
Apr 3, 2025	42.97	43.05	41.66	42.70	42.70	35,800
Apr 2, 2025	42.26	44.28	42.00	43.40	43.40	106,400
Apr 1, 2025	40.27	42.48	40.25	42.11	42.11	74,900
Mar 31, 2025	40.72	41.48	40.08	40.50	40.50	73,600
Mar 28, 2025	40.87	42.00	40.60	41.77	41.77	29,300
Mar 27, 2025	40.63	41.66	40.63	40.87	40.87	31,400
Mar 26, 2025	41.47	41.67	40.92	41.07	41.07	57,100
Mar 25, 2025	40.14	41.50	40.14	41.47	41.47	30,500
Mar 24, 2025	39.50	40.62	39.49	40.59	40.59	54,900
Mar 21, 2025	38.53	39.69	38.49	38.83	38.83	26,200
Mar 20, 2025	37.52	38.41	37.52	38.33	38.33	21,100
Mar 19, 2025	36.87	38.42	36.49	37.99	37.99	92,900
Mar 18, 2025	38.83	39.00	36.57	37.08	37.08	86,300
Mar 17, 2025	38.19	38.89	38.15	38.77	38.77	41,500
Mar 14, 2025	39.48	40.06	38.23	38.52	38.52	71,900
Mar 13, 2025	40.10	41.32	38.51	38.90	38.90	87,700
Mar 12, 2025	38.27	40.25	38.27	40.24	40.24	54,600
Mar 11, 2025	38.73	39.33	37.85	38.70	38.70	122,500
Mar 10, 2025	37.98	39.50	37.40	39.17	39.17	59,300
Mar 7, 2025	38.95	38.95	37.73	38.53	38.53	77,800
Mar 6, 2025	36.35	36.79	36.00	36.75	36.75	50,100
Mar 5, 2025	36.29	37.13	36.05	36.35	36.35	34,300
Mar 4, 2025	36.00	37.00	35.51	36.54	36.54	56,300
Mar 3, 2025	36.91	37.19	36.57	36.80	36.80	37,400
Feb 28, 2025	37.81	37.95	36.16	36.88	36.88	79,700
Feb 27, 2025	39.09	39.20	37.41	37.55	37.55	48,600
Feb 26, 2025	38.13	39.14	37.88	39.13	39.13	34,800
Feb 25, 2025	37.83	38.76	36.69	38.42	38.42	90,900
Feb 24, 2025	38.78	38.78	37.33	38.09	38.09	37,600
Feb 21, 2025	39.10	39.13	38.50	38.80	38.80	44,700
Feb 20, 2025	38.91	39.37	38.13	39.10	39.10	58,400
Feb 19, 2025	39.05	39.44	38.23	38.55	38.55	54,400
Feb 18, 2025	39.35	39.56	38.79	39.05	39.05	106,400
Feb 14, 2025	39.58	39.58	38.43	39.25	39.25	31,900
Feb 13, 2025	39.50	39.51	38.83	39.48	39.48	33,200
Feb 12, 2025	38.48	39.61	37.74	38.99	38.99	74,500
Feb 11, 2025	38.64	38.64	38.08	38.50	38.50	17,400
Feb 10, 2025	39.03	39.33	38.08	38.73	38.73	78,800
Feb 7, 2025	39.32	39.67	38.60	39.39	39.39	48,900
Feb 6, 2025	38.52	39.25	38.38	39.03	39.03	45,700
Feb 5, 2025	39.02	39.29	38.32	38.38	38.38	53,200
Feb 4, 2025	37.43	39.72	37.08	39.67	39.67	149,300
Feb 3, 2025	36.81	38.01	36.81	37.37	37.37	50,500
Jan 31, 2025	38.95	38.95	37.42	38.55	38.55	49,000
Jan 30, 2025	38.58	39.13	38.00	38.20	38.20	52,600
Jan 29, 2025	37.91	38.56	36.95	38.01	38.01	122,700
Jan 28, 2025	37.99	38.67	37.78	37.90	37.90	64,900
Jan 27, 2025	39.58	39.58	37.68	38.00	38.00	55,100
Jan 24, 2025	39.75	40.00	39.01	39.59	39.59	31,300
Jan 23, 2025	38.33	39.15	38.32	39.00	39.00	37,800
Jan 22, 2025	39.28	39.34	38.14	39.00	39.00	33,500
Jan 21, 2025	40.48	40.48	38.09	38.76	38.76	75,800
Jan 20, 2025	40.40	41.07	39.60	41.07	41.07	22,800
Jan 17, 2025	38.86	39.50	38.31	39.50	39.50	32,000
Jan 16, 2025	39.38	39.49	38.15	38.24	38.24	92,600
Jan 15, 2025	38.76	39.22	38.00	39.02	39.02	83,200
Jan 14, 2025	39.00	39.38	38.25	38.50	38.50	133,100
Jan 13, 2025	39.27	40.12	38.27	39.32	39.32	106,900
Jan 10, 2025	39.90	40.14	39.78	39.78	39.78	49,900
Jan 9, 2025	40.25	41.16	40.25	40.25	40.25	13,600
Jan 8, 2025	40.13	40.40	40.13	40.25	40.25	18,200
Jan 7, 2025	40.00	40.62	39.88	40.40	40.40	77,100
Jan 6, 2025	40.52	40.70	39.00	40.16	40.16	94,500
Jan 3, 2025	40.49	40.95	39.90	40.90	40.90	30,500
Jan 2, 2025	41.11	41.87	41.11	41.13	41.13	36,900
Dec 31, 2024	40.85	42.15	40.68	41.14	41.14	27,200
Dec 30, 2024	40.88	41.50	39.80	41.08	41.08	38,700
Dec 27, 2024	42.44	42.44	40.66	41.16	41.16	20,600
Dec 24, 2024	42.12	42.12	41.30	42.12	42.12	5,700
Dec 23, 2024	41.21	42.80	40.93	41.39	41.39	68,600
Dec 20, 2024	41.00	41.99	40.90	41.21	41.21	74,100
Dec 19, 2024	41.99	42.16	40.98	41.70	41.70	144,000
Dec 18, 2024	43.30	43.30	42.12	42.20	42.20	34,100
Dec 17, 2024	42.15	43.24	41.50	43.24	43.24	47,200
Dec 16, 2024	43.00	43.29	42.11	42.15	42.15	86,800
Dec 13, 2024	43.38	44.19	43.37	44.19	44.19	17,000
Dec 12, 2024	44.06	44.30	43.39	43.90	43.90	36,800
Dec 11, 2024	44.60	44.60	44.01	44.10	44.10	24,600
Dec 10, 2024	44.80	44.99	43.65	44.48	44.48	32,800
Dec 9, 2024	42.99	44.61	42.15	44.13	44.13	44,200
Dec 6, 2024	42.47	43.26	42.47	42.80	42.80	70,500
Dec 5, 2024	43.80	43.80	42.26	43.00	43.00	80,900
Dec 4, 2024	45.41	45.68	43.77	44.04	44.04	101,900
Dec 3, 2024	42.63	45.41	42.62	45.41	45.41	77,700
Dec 2, 2024	42.37	43.22	42.26	42.63	42.63	31,900
Nov 29, 2024	41.95	42.71	41.80	42.50	42.50	29,500
Nov 28, 2024	42.31	42.31	41.55	41.73	41.73	15,300
Nov 27, 2024	42.59	43.46	41.37	42.32	42.32	33,800
Nov 26, 2024	43.30	43.30	42.40	42.56	42.56	60,800
Nov 25, 2024	42.49	43.30	42.41	43.23	43.23	116,600
Nov 22, 2024	41.50	42.98	40.51	42.49	42.49	96,100
Nov 21, 2024	42.50	42.50	40.80	41.10	41.10	48,700
Nov 20, 2024	42.00	42.20	41.32	42.00	42.00	101,400
Nov 19, 2024	40.56	42.43	40.56	42.00	42.00	65,600
Nov 18, 2024	42.30	44.00	41.16	41.65	41.65	101,300
Nov 15, 2024	41.61	42.51	40.98	42.10	42.10	63,200
Nov 14, 2024	41.81	42.80	41.09	42.80	42.80	100,100
Nov 13, 2024	41.76	42.00	40.29	41.83	41.83	46,200
Nov 12, 2024	39.89	41.74	39.89	41.70	41.70	76,200
Nov 11, 2024	38.80	39.90	38.21	39.90	39.90	42,900
Nov 8, 2024	38.95	39.43	37.48	39.25	39.25	23,900
Nov 7, 2024	39.00	39.00	37.17	38.50	38.50	36,700
Nov 6, 2024	39.28	39.38	37.73	38.54	38.54	66,100
Nov 5, 2024	36.64	39.30	36.15	39.10	39.10	169,100
Nov 4, 2024	33.36	38.86	33.36	38.00	38.00	400,200
Nov 1, 2024	32.62	34.17	32.48	34.17	34.17	70,500
Oct 31, 2024	32.59	32.62	32.02	32.42	32.42	17,200
Oct 30, 2024	31.89	32.70	31.89	32.42	32.42	21,300
Oct 29, 2024	32.00	32.59	31.80	32.42	32.42	157,800
Oct 28, 2024	32.92	32.92	31.56	32.26	32.26	54,800
Oct 25, 2024	32.26	33.10	32.15	33.09	33.09	27,300
Oct 24, 2024	32.68	32.94	32.08	32.40	32.40	17,200
Oct 23, 2024	32.53	32.94	32.01	32.40	32.40	35,400
Oct 22, 2024	32.80	33.05	32.58	33.00	33.00	12,900
Oct 21, 2024	32.82	33.14	32.60	33.04	33.04	18,800
Oct 18, 2024	32.99	33.05	32.60	33.05	33.05	16,400
Oct 17, 2024	33.48	33.48	32.60	33.09	33.09	12,200
Oct 16, 2024	32.78	33.22	32.50	33.22	33.22	20,100
Oct 15, 2024	32.50	32.74	31.92	32.69	32.69	25,400
Oct 11, 2024	32.41	32.48	32.16	32.16	32.16	15,100
Oct 10, 2024	32.35	32.40	31.98	32.40	32.40	12,800
Oct 9, 2024	32.08	32.37	31.75	32.20	32.20	29,100
Oct 8, 2024	32.13	32.39	31.68	32.36	32.36	10,000
Oct 7, 2024	32.46	32.64	31.72	32.07	32.07	19,600
Oct 4, 2024	32.36	32.49	32.13	32.40	32.40	24,600
Oct 3, 2024	32.00	32.58	31.51	32.35	32.35	27,500
Oct 2, 2024	32.40	32.40	31.47	32.10	32.10	62,500
Oct 1, 2024	31.68	32.50	30.98	32.36	32.36	108,200
Sep 30, 2024	32.40	32.50	31.60	31.60	31.60	57,100
Sep 27, 2024	32.80	32.94	31.51	32.16	32.16	98,200
Sep 26, 2024	32.50	32.97	32.00	32.95	32.95	46,500
Sep 25, 2024	33.10	33.30	32.36	32.38	32.38	27,000
Sep 24, 2024	33.15	33.32	32.81	33.17	33.17	20,600
Sep 23, 2024	33.55	33.79	32.78	33.04	33.04	28,100
Sep 20, 2024	34.77	35.01	33.05	33.23	33.23	101,200
Sep 19, 2024	34.52	35.10	34.34	35.10	35.10	25,100
Sep 18, 2024	34.60	35.04	34.36	34.52	34.52	20,800
Sep 17, 2024	34.82	35.56	34.75	35.00	35.00	39,900
Sep 16, 2024	34.69	34.90	34.11	34.70	34.70	28,600
Sep 13, 2024	35.01	35.31	33.91	34.52	34.52	46,300
Sep 12, 2024	35.53	36.04	34.65	34.65	34.65	37,100
Sep 11, 2024	36.25	36.56	35.64	35.75	35.75	40,900
Sep 10, 2024	34.01	36.50	34.01	36.21	36.21	141,100
Sep 9, 2024	33.68	34.25	33.40	34.25	34.25	46,800
Sep 6, 2024	33.42	33.79	33.00	33.71	33.71	27,500
Sep 5, 2024	33.45	33.49	33.00	33.10	33.10	44,700
Sep 4, 2024	32.71	33.73	32.71	33.72	33.72	21,800
Sep 3, 2024	32.75	33.12	32.75	32.90	32.90	41,300
Aug 30, 2024	32.57	33.07	32.44	32.50	32.50	32,000
Aug 29, 2024	33.20	33.47	32.80	33.05	33.05	29,100
Aug 28, 2024	33.40	33.52	33.06	33.39	33.39	50,200
Aug 27, 2024	33.31	33.75	33.20	33.52	33.52	24,700
Aug 26, 2024	33.54	33.67	33.19	33.32	33.32	28,300
Aug 23, 2024	33.79	34.10	33.12	33.54	33.54	57,200
Aug 22, 2024	33.25	33.63	32.61	33.63	33.63	57,400
Aug 21, 2024	32.50	32.96	32.45	32.95	32.95	34,700
Aug 20, 2024	32.30	32.77	32.10	32.50	32.50	45,100
Aug 19, 2024	32.39	32.39	32.00	32.00	32.00	24,200
Aug 16, 2024	32.40	32.48	31.77	32.20	32.20	81,200
Aug 15, 2024	32.23	32.48	32.18	32.32	32.32	184,800
Aug 14, 2024	32.55	33.26	32.06	32.23	32.23	57,400
Aug 13, 2024	32.03	33.00	32.02	32.80	32.80	72,500
Aug 12, 2024	32.90	33.25	31.70	31.70	31.70	123,600
Aug 9, 2024	33.80	33.81	31.52	33.25	33.25	93,800
Aug 8, 2024	33.75	35.04	33.75	34.00	34.00	98,200
Aug 7, 2024	36.68	36.68	34.80	35.05	35.05	62,500
Aug 6, 2024	35.58	36.13	35.14	35.59	35.59	66,400
Aug 2, 2024	36.89	37.21	35.55	36.33	36.33	25,900
Aug 1, 2024	37.20	37.50	36.50	36.50	36.50	27,800
Jul 31, 2024	36.38	37.35	35.88	36.95	36.95	52,800
Jul 30, 2024	38.00	38.00	36.32	36.50	36.50	42,400
Jul 29, 2024	38.15	38.15	37.26	38.10	38.10	25,700
Jul 26, 2024	37.36	38.54	36.60	38.15	38.15	83,100
Jul 25, 2024	36.20	37.06	36.09	37.06	37.06	24,300
Jul 24, 2024	36.92	37.51	36.50	36.70	36.70	34,400
Jul 23, 2024	35.70	37.23	35.27	37.23	37.23	27,800
Jul 22, 2024	35.82	36.00	35.45	35.45	35.45	14,500
Jul 19, 2024	35.94	36.38	35.52	35.70	35.70	7,400
Jul 18, 2024	36.26	36.64	35.75	35.94	35.94	13,300
Jul 17, 2024	36.79	36.98	36.01	36.26	36.26	18,400
Jul 16, 2024	36.50	36.88	36.49	36.80	36.80	42,800
Jul 15, 2024	37.04	37.05	36.00	36.00	36.00	12,800
Jul 12, 2024	35.99	36.87	35.79	36.32	36.32	29,700
Jul 11, 2024	36.21	36.21	35.37	35.60	35.60	43,600
Jul 10, 2024	37.00	37.06	36.00	36.05	36.05	33,900
Jul 9, 2024	36.75	36.94	36.60	36.75	36.75	16,000
Jul 8, 2024	36.91	37.17	36.50	36.75	36.75	19,500
Jul 5, 2024	37.51	37.51	36.75	36.91	36.91	17,600
Jul 4, 2024	37.50	37.51	37.31	37.43	37.43	7,800
Jul 3, 2024	37.29	37.33	36.63	37.10	37.10	19,900
Jul 2, 2024	37.00	37.17	36.60	36.92	36.92	23,500
Jun 28, 2024	37.01	37.65	36.80	36.93	36.93	21,000
Jun 27, 2024	37.20	37.62	37.00	37.49	37.49	25,400
Jun 26, 2024	36.45	37.97	35.56	36.92	36.92	68,800
Jun 25, 2024	36.04	36.90	35.85	36.90	36.90	29,300
Jun 24, 2024	35.89	36.42	35.75	36.07	36.07	66,900
Jun 21, 2024	35.25	36.50	35.22	36.30	36.30	57,800
Jun 20, 2024	36.21	36.23	35.17	35.67	35.67	68,000
Jun 19, 2024	38.00	38.00	36.08	36.10	36.10	33,900
Jun 18, 2024	38.17	38.65	37.25	37.47	37.47	80,900
Jun 17, 2024	36.89	38.28	36.70	38.00	38.00	69,100
Jun 14, 2024	35.39	36.80	34.99	36.35	36.35	64,800
Jun 13, 2024	36.25	36.25	35.45	35.50	35.50	26,400
Jun 12, 2024	36.76	36.76	35.70	35.81	35.81	69,500
Jun 11, 2024	37.36	37.36	36.10	36.13	36.13	39,900
Jun 10, 2024	37.96	37.96	37.19	37.33	37.33	54,500
Jun 7, 2024	38.80	38.85	37.85	37.95	37.95	47,000
Jun 6, 2024	39.07	39.98	38.80	38.90	38.90	61,100
Jun 5, 2024	38.30	39.10	38.04	39.10	39.10	24,000
Jun 4, 2024	38.28	38.30	37.50	37.85	37.85	21,700
Jun 3, 2024	38.20	38.36	37.58	38.03	38.03	34,500
May 31, 2024	39.50	39.60	38.30	38.30	38.30	38,800
May 30, 2024	38.49	39.64	37.60	39.64	39.64	42,000
May 29, 2024	37.75	38.50	37.54	38.23	38.23	26,000
May 28, 2024	38.44	38.61	37.66	37.75	37.75	30,300
May 27, 2024	39.10	39.10	37.75	37.75	37.75	36,500
May 24, 2024	39.00	39.17	38.19	38.77	38.77	26,500
May 23, 2024	39.50	39.58	38.15	38.48	38.48	47,000
May 22, 2024	39.39	39.50	38.96	39.28	39.28	40,300
May 21, 2024	38.50	39.45	38.50	38.92	38.92	24,300
May 17, 2024	38.95	39.37	38.50	38.50	38.50	12,600
May 16, 2024	38.74	40.00	38.32	38.75	38.75	102,600
May 15, 2024	38.54	39.05	38.33	38.75	38.75	38,000
May 14, 2024	38.30	38.70	38.15	38.30	38.30	38,800
May 13, 2024	37.99	38.30	37.85	38.30	38.30	23,200
May 10, 2024	37.63	38.15	37.25	37.84	37.84	29,100
May 9, 2024	38.10	38.21	37.00	37.50	37.50	63,400

NCI.V NTG Clarity Networks Inc.

2.0800

+0.97%

CSU.TO Constellation Software Inc.

5,113.43

-1.32%

ENGH.TO Enghouse Systems Limited

25.73

-1.83%

KXS.TO Kinaxis Inc.

192.44

-1.99%

DCBO.TO Docebo Inc.

36.94

-17.10%

CMG.TO Computer Modelling Group Ltd.

8.00

-0.12%

DSG.TO The Descartes Systems Group Inc.

149.71

-1.08%

OTEX.TO Open Text Corporation

37.82

-0.81%

SHOP.TO Shopify Inc.

127.98

-2.22%

DND.TO Dye & Durham Limited

9.35

-1.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lumine Group Inc. (LMN.V)

Related Tickers