Canada markets close in 2 hours 41 minutes

Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.51000.0000 (0.00%)
As of 12:05PM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.53000.53000.51000.51000.510027,911
Dec 02, 20220.51000.52000.51000.51000.510059,700
Dec 01, 20220.52000.52000.50000.52000.520015,800
Nov 30, 20220.52000.52000.51000.51000.51007,500
Nov 29, 20220.50000.54000.50000.53000.530085,400
Nov 28, 20220.50000.50000.49000.49000.490038,500
Nov 25, 20220.52000.52000.51000.51000.51004,500
Nov 24, 20220.52000.52000.50000.50000.500021,000
Nov 23, 20220.50000.50000.50000.50000.500017,400
Nov 22, 20220.50000.52000.50000.52000.520016,800
Nov 21, 20220.51000.52000.50000.50000.50006,800
Nov 18, 20220.52000.52000.50000.51000.510036,400
Nov 17, 20220.53000.53000.51000.52000.520019,000
Nov 16, 20220.53000.53000.50000.51000.510036,200
Nov 15, 20220.53000.54000.52000.54000.540010,100
Nov 14, 20220.50000.54000.50000.54000.540060,300
Nov 11, 20220.54000.55000.50000.52000.520036,500
Nov 10, 20220.51000.53000.50000.53000.530065,600
Nov 09, 20220.50000.51000.50000.50000.5000512,500
Nov 08, 20220.50000.51000.50000.50000.5000269,500
Nov 07, 20220.51000.51000.49000.50000.5000260,500
Nov 04, 20220.53000.53000.51000.51000.5100196,800
Nov 03, 20220.52000.53000.52000.52000.520052,200
Nov 02, 20220.55000.55000.54000.55000.550047,300
Nov 01, 20220.55000.55000.54000.54000.540011,600
Oct 31, 20220.53000.54000.53000.54000.540024,500
Oct 28, 20220.53000.54000.52000.52000.520016,500
Oct 27, 20220.53000.54000.52000.53000.530068,400
Oct 26, 20220.53000.54000.53000.54000.54008,800
Oct 25, 20220.54000.55000.53000.53000.530022,700
Oct 24, 20220.53000.53000.52000.52000.520011,600
Oct 21, 20220.53000.53000.53000.53000.53004,000
Oct 20, 20220.53000.53000.52000.52000.5200133,400
Oct 19, 20220.53000.54000.53000.53000.53004,300
Oct 18, 20220.55000.55000.53000.54000.54007,100
Oct 17, 20220.54000.54000.53000.54000.540052,300
Oct 14, 20220.56000.56000.54000.54000.540025,200
Oct 13, 20220.55000.55000.54000.55000.55005,500
Oct 12, 20220.56000.56000.53000.53000.5300167,100
Oct 11, 20220.57000.57000.55000.55000.550085,400
Oct 07, 20220.57000.58000.57000.58000.580014,000
Oct 06, 20220.60000.60000.60000.60000.60001,600
Oct 05, 20220.55000.58000.55000.58000.580030,000
Oct 04, 20220.54000.56000.54000.56000.5600100,900
Oct 03, 20220.54000.56000.53000.55000.550024,100
Sept 30, 20220.53000.55000.53000.55000.550071,900
Sept 29, 20220.54000.54000.53000.54000.540017,000
Sept 28, 20220.53000.55000.53000.54000.54003,700
Sept 27, 20220.53000.54000.53000.54000.540044,600
Sept 26, 20220.54000.55000.53000.53000.5300163,500
Sept 23, 20220.57000.57000.54000.56000.5600219,500
Sept 22, 20220.58000.58000.56000.58000.5800134,800
Sept 21, 20220.58000.58000.58000.58000.580034,500
Sept 20, 20220.58000.58000.57000.58000.580097,100
Sept 19, 20220.59000.59000.56000.58000.580095,800
Sept 16, 20220.60000.60000.59000.59000.590033,700
Sept 15, 20220.60000.61000.60000.61000.610044,000
Sept 14, 20220.60000.60000.60000.60000.600013,700
Sept 13, 20220.60000.60000.60000.60000.6000118,000
Sept 12, 20220.62000.62000.61000.61000.610010,400
Sept 09, 20220.61000.62000.60000.61000.610035,200
Sept 08, 20220.60000.62000.60000.61000.610060,500
Sept 07, 20220.62000.63000.61000.61000.6100124,400
Sept 06, 20220.62000.63000.60000.63000.6300106,600
Sept 02, 20220.60000.63000.60000.63000.6300474,400
Sept 01, 20220.62000.62000.60000.60000.6000178,900
Aug 31, 20220.61000.62000.61000.62000.62006,400
Aug 30, 20220.62000.62000.60000.60000.6000165,500
Aug 29, 20220.60000.60000.59000.60000.600039,700
Aug 26, 20220.62000.63000.60000.60000.6000288,300
Aug 25, 20220.63000.64000.63000.63000.630087,900
Aug 24, 20220.64000.64000.63000.64000.640072,900
Aug 23, 20220.63000.65000.62000.65000.650093,300
Aug 22, 20220.62000.65000.62000.65000.650083,300
Aug 19, 20220.64000.65000.63000.63000.630085,000
Aug 18, 20220.65000.67000.62000.66000.6600134,500
Aug 17, 20220.66000.68000.65000.66000.660059,200
Aug 16, 20220.63000.69000.63000.69000.6900455,000
Aug 15, 20220.64000.64000.62000.64000.640089,800
Aug 12, 20220.64000.64000.62000.64000.640041,200
Aug 11, 20220.66000.66000.64000.64000.640034,000
Aug 10, 20220.66000.66000.65000.65000.650022,200
Aug 09, 20220.64000.66000.64000.65000.650031,500
Aug 08, 20220.63000.66000.63000.65000.650020,500
Aug 05, 20220.66000.66000.63000.63000.630055,000
Aug 04, 20220.65000.69000.64000.66000.660044,200
Aug 03, 20220.62000.64000.61000.61000.610027,200
Aug 02, 20220.63000.64000.62000.62000.620031,900
Jul 29, 20220.63000.65000.63000.65000.650062,200
Jul 28, 20220.63000.65000.63000.64000.640045,300
Jul 27, 20220.63000.63000.62000.63000.630042,000
Jul 26, 20220.62000.62000.62000.62000.620051,900
Jul 25, 20220.63000.63000.61000.63000.630081,600
Jul 22, 20220.63000.65000.63000.63000.630026,900
Jul 21, 20220.63000.65000.63000.64000.640014,900
Jul 20, 20220.64000.65000.63000.64000.640040,400
Jul 19, 20220.64000.65000.63000.65000.650066,300
Jul 18, 20220.61000.64000.61000.64000.640083,900
Jul 15, 20220.58000.63000.58000.61000.610086,600
Jul 14, 20220.60000.60000.58000.59000.590032,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...