Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-01	V	LUM	0.57	0.57	0.56	0.56	-0.01	84,331	77	0.56	0.57	38,100	500	4,500	9,500			29,000			1,670
2024-04-30	V	LUM	0.59	0.59	0.56	0.57	-0.02	2,835,014	104	0.56	0.57	65,530	10,500	8,100	2,677,800	541	500	69,500			1,888
2024-04-29	V	LUM	0.61	0.61	0.58	0.60	0.01	251,218	143	0.59	0.60	160,355	6,500	6,500	15,500	676	1,500	58,000			1,571
2024-04-26	V	LUM	0.57	0.59	0.57	0.59	0.02	53,939	29	0.58	0.59	33,042		10,000	1,000	245		8,500			859
2024-04-25	V	LUM	0.56	0.59	0.56	0.58	0.02	356,293	150	0.56	0.58	146,631	15,500	24,000	74,000		6,500	88,500			1,162
2024-04-24	V	LUM	0.57	0.58	0.56	0.56	-0.01	15,085	14	0.56	0.57	6,325	3,000		3,500	250		2,000
2024-04-23	V	LUM	0.56	0.57	0.55	0.57	0.01	179,212	102	0.57	0.58	107,500	1,500	500	14,000	375	2,000	51,800			827			100
2024-04-22	V	LUM	0.57	0.59	0.56	0.57		319,838	172	0.56	0.58	178,458	23,500	15,650	25,000	565	6,000	70,000			553
2024-04-19	V	LUM	0.57	0.59	0.57	0.58	0.01	58,433	42	0.57	0.58	26,035	5,500	7,000	5,500			14,000			1
2024-04-18	V	LUM	0.56	0.58	0.55	0.57		215,967	80	0.57	0.58	86,440	25,000	9,025	36,000		500	59,000			2
2024-04-17	V	LUM	0.56	0.58	0.56	0.56		64,781	44	0.56	0.57	27,781	7,000		16,000		500	13,000			200
2024-04-16	V	LUM	0.56	0.57	0.54	0.57	0.01	280,357	162	0.55	0.57	114,000	14,000	3,500	62,500	1,500	8,000	58,100			16,369			500
2024-04-15	V	LUM	0.57	0.57	0.55	0.55	-0.02	243,668	120	0.55	0.56	95,347	17,500	31,600	48,500	300	1,500	46,500			1,421			1,000
2024-04-12	V	LUM	0.59	0.61	0.57	0.57	-0.02	463,547	202	0.57	0.58	302,715	13,500	22,500	27,000	100	14,000	81,702			780
2024-04-11	V	LUM	0.57	0.59	0.57	0.59	0.02	104,407	58	0.58	0.59	55,000	3,500	18,000	2,500		3,000	21,500			507
2024-04-10	V	LUM	0.59	0.59	0.57	0.57	-0.03	129,212	65	0.57	0.58	51,770	15,500	16,000	7,000		2,000	36,500			427
2024-04-09	V	LUM	0.60	0.61	0.58	0.60	-0.01	213,404	98	0.59	0.60	104,010	20,500	21,000	13,000	2,000		48,000			910			1,000
2024-04-08	V	LUM	0.59	0.61	0.58	0.61	0.02	300,353	123	0.60	0.61	180,500	39,000	100	15,000		18,500	45,000			1,170
2024-04-05	V	LUM	0.58	0.60	0.57	0.60	0.02	139,239	74	0.59	0.60	48,547	13,000	21,000	21,500	300	3,500	30,000			995
2024-04-04	V	LUM	0.60	0.61	0.57	0.58	-0.03	265,954	127	0.58	0.59	132,183	42,000	4,500	22,500		500	62,000			1,280
2024-04-03	V	LUM	0.60	0.61	0.59	0.60	-0.01	197,116	96	0.60	0.61	139,652	13,500	750	12,000		2,000	28,500			514
2024-04-02	V	LUM	0.62	0.62	0.59	0.61		86,130	52	0.61	0.62	50,100	2,000	23,000	5,000			5,000			730
2024-04-01	V	LUM	0.59	0.62	0.58	0.61	0.02	165,375	86	0.61	0.62	76,570	10,000	41,500	14,000	101	2,000	20,000			4
2024-03-28	V	LUM	0.60	0.63	0.59	0.59		594,183	179	0.58	0.59	346,553	39,500	76,000	59,000	133	19,500	51,500			1,174
2024-03-27	V	LUM	0.58	0.60	0.58	0.58	-0.01	191,783	58	0.58	0.59	113,000	7,000	32,500	1,000	300	22,500	15,000			362
2024-03-26	V	LUM	0.60	0.60	0.57	0.59	-0.01	82,223	44	0.58	0.59	36,496	4,500	500	4,500	124		35,477			176
2024-03-25	V	LUM	0.57	0.60	0.57	0.60	0.03	216,478	103	0.59	0.60	130,528	14,000	22,000	25,000	205		24,000			740
2024-03-22	V	LUM	0.56	0.58	0.54	0.58	0.03	107,102	59	0.56	0.58	55,818	27,500	2,000	8,500	225	500	12,000			559
2024-03-21	V	LUM	0.54	0.56	0.54	0.56	0.02	248,643	65	0.55	0.56	208,397	11,000	16,000	7,000	300	500	5,000			437
2024-03-20	V	LUM	0.52	0.54	0.52	0.54	0.02	237,514	109	0.53	0.55	130,637	22,500	30,000	3,500	30		25,500			25,242
2024-03-19	V	LUM	0.52	0.52	0.52	0.52		11,181	19	0.52	0.53	9,148			1,000						801
2024-03-18	V	LUM	0.53	0.53	0.50	0.52	-0.02	219,234	86	0.51	0.53	158,053	8,000	480	21,000	200	6,000	25,500
2024-03-15	V	LUM	0.56	0.56	0.52	0.54	-0.03	319,604	117	0.53	0.54	240,400	18,000	3,000	21,500	100	500	35,500			101
2024-03-14	V	LUM	0.57	0.57	0.56	0.57	-0.01	72,359	44	0.56	0.57	31,595	11,000	20,000	1,500			8,000			259
2024-03-13	V	LUM	0.55	0.58	0.54	0.57	0.02	109,273	60	0.57	0.58	65,455	6,000	18,200	6,000	790	500	12,000			23
2024-03-12	V	LUM	0.54	0.56	0.53	0.56	0.01	36,402	57	0.55	0.56	21,086	2,500		1,500	490	7,000	2,500			423
2024-03-11	V	LUM	0.55	0.55	0.50	0.55	-0.01	382,931	160	0.54	0.55	233,135	18,500	2,400	27,000	364	2,500	26,000			72,838
2024-03-08	V	LUM	0.56	0.59	0.55	0.56	-0.02	126,164	145	0.56	0.57	81,665	5,500	6,800	8,000	364		18,000			4,418
2024-03-07	V	LUM	0.58	0.59	0.56	0.58	0.02	152,731	151	0.57	0.58	98,397	7,160	9,000	15,500	1,240	1,500	13,000			6,914
2024-03-06	V	LUM	0.57	0.57	0.55	0.57		203,758	171	0.56	0.57	72,000	5,000	50,500	17,500	1,300	1,000	43,500			10,691			1,000
2024-03-05	V	LUM	0.54	0.57	0.54	0.57	0.02	308,427	146	0.56	0.57	151,397	28,500	30,000	34,500	650	3,000	58,500			706			500
2024-03-04	V	LUM	0.51	0.58	0.50	0.55	0.055	394,103	221	0.54	0.55	198,269	6,500	54,500	63,500	1,100	1,000	62,000			7,224
2024-03-01	V	LUM	0.49	0.52	0.49	0.51	0.02	214,736	180	0.50	0.51	99,020	20,500	21,450	19,000	435	2,000	44,000			8,156
2024-02-29	V	LUM	0.475	0.51	0.475	0.49	0.01	95,628	51	0.49	0.50	45,900	12,500		12,500		500	23,527			424
2024-02-28	V	LUM	0.475	0.495	0.47	0.48	-0.005	74,617	54	0.475	0.485	39,820	6,500	1,526	12,500	450		13,500			200
2024-02-27	V	LUM	0.49	0.49	0.47	0.485	-0.005	149,488	75	0.48	0.49	66,550	27,000	2,500	22,500	175	2,000	27,500			817
2024-02-26	V	LUM	0.495	0.53	0.49	0.50	-0.01	90,535	104	0.49	0.50	45,040	2,500	14,200	11,000	450		14,500			1,813
2024-02-23	V	LUM	0.48	0.51	0.47	0.51	0.035	146,042	55	0.50	0.51	79,081	6,000	19,500	21,000	225	1,000	19,000			48
2024-02-22	V	LUM	0.485	0.485	0.465	0.475	-0.01	145,087	92	0.47	0.475	57,114	10,500	23,500	26,500	64	500	26,000			426
2024-02-21	V	LUM	0.50	0.51	0.475	0.49	-0.02	201,126	107	0.48	0.49	105,888	19,500	21,600	23,500	2,300	3,000	24,000			538			650
2024-02-20	V	LUM	0.52	0.54	0.50	0.51	-0.01	364,649	177	0.50	0.51	228,742	23,500	45,700	39,500			26,000			1,143
2024-02-16	V	LUM	0.51	0.52	0.51	0.52	0.01	74,505	27	0.51	0.52	69,070				50		5,000			20
2024-02-15	V	LUM	0.53	0.53	0.50	0.51	-0.01	189,873	68	0.51	0.52	157,300	11,000	15,000			500	5,500			92
2024-02-14	V	LUM	0.53	0.54	0.51	0.52	-0.01	94,376	52	0.52	0.53	46,470	3,500	15,000	6,000	300		22,500			606
2024-02-13	V	LUM	0.54	0.54	0.51	0.53	-0.02	236,840	129	0.51	0.53	97,621	35,000	300	60,000		10,500	32,500			878
2024-02-12	V	LUM	0.53	0.57	0.52	0.56	0.03	385,251	243	0.55	0.56	226,042	23,611	33,000	39,500	1,500	4,000	53,500			3,687
2024-02-09	V	LUM	0.53	0.54	0.50	0.52		168,487	171	0.52	0.53	102,177	15,400	2,500	18,000	1,000	1,000	15,229			12,466
2024-02-08	V	LUM	0.51	0.54	0.50	0.52	0.01	207,962	180	0.50	0.53	91,198	6,500	13,500	29,000	30	3,000	59,300			5,034
2024-02-07	V	LUM	0.52	0.53	0.495	0.51	-0.01	318,251	200	0.50	0.51	203,864	10,500	27,500	32,000		3,500	36,000			4,887
2024-02-06	V	LUM	0.50	0.53	0.495	0.52	0.02	288,586	164	0.52	0.53	243,885	25,000	11,600	4,500	550		2,000			829
2024-02-05	V	LUM	0.53	0.53	0.49	0.50	-0.03	450,133	279	0.495	0.50	196,095	36,500	47,800	63,000	1,925	5,500	94,000			4,729		500