Search
Close this search box.

Price History

LUMBER DEPOT LIMITED (LUMBER)

August 08, 2023 through August 07, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-07 2,072 2.85 2.85 0.00 2.85 2.93
2024-08-05 161,838 2.85 2.85 -0.03 2.85 2.93
2024-08-02 105,000 2.90 2.88 0.03 2.90 2.93
2024-07-31 4,880 2.88 2.85 -0.01 2.85 2.88
2024-07-30 129,872 2.88 2.86 0.02 2.85 2.88
2024-07-29 214,858 2.85 2.84 0.04 2.85 2.88
2024-07-26 48,473 2.80 2.80 0.03 2.80 2.81
2024-07-25 239,648 2.80 2.77 0.02 2.80 2.81
2024-07-24 2,500 2.75 2.75 -0.01 2.75 2.76
2024-07-23 3,169 2.78 2.76 0.00 2.75 2.78
2024-07-22 10,187 2.78 2.76 -0.04 2.75 2.78
2024-07-19 4,811 2.80 2.80 0.00 2.75 2.80
2024-07-18 500 2.80 2.80 0.03 2.75 2.80
2024-07-17 15,051 2.75 2.77 -0.03 2.75 2.80
2024-07-16 1,000 2.80 2.80 0.05 2.75 2.80
2024-07-15 230,700 2.75 2.75 -0.01 2.75 2.82
2024-07-12 304,146 2.78 2.76 -0.06 2.76 2.82
2024-07-11 1,000 2.82 2.82 0.02 2.80 2.82
2024-07-10 1,000 2.80 2.80 0.02 2.76 2.82
2024-07-09 30,500 2.78 2.78 -0.04 2.78 2.82
2024-07-08 43,348 2.78 2.82 0.04 2.78 2.83
2024-07-05 47,700 2.78 2.78 0.00 2.78 2.83
2024-07-04 21,300 2.78 2.78 -0.04 2.78 2.83
2024-07-02 56,178 2.83 2.82 0.01 2.78 2.83
2024-07-01 120,693 2.83 2.81 0.01 2.78 2.83
2024-06-28 474,519 2.78 2.80 0.01 2.80 2.84
2024-06-27 186,723 2.80 2.79 0.04 2.80 2.86
2024-06-26 191,468 2.76 2.75 0.02 2.75 2.77
2024-06-25 236,038 2.75 2.73 0.05 2.75 2.76
2024-06-24 51,000 2.70 2.68 -0.02 2.70 2.76
2024-06-21 21,001 2.76 2.70 -0.07 2.65 2.76
2024-06-20 4,662 2.76 2.77 0.01 2.66 2.77
2024-06-19 502 2.76 2.76 0.10 2.65 2.77
2024-06-18 62,441 2.66 2.66 0.01 2.65 2.78
2024-06-17 229,925 2.71 2.65 -0.04 2.65 2.76
2024-06-14 42,825 2.65 2.69 -0.07 2.65 2.76
2024-06-13 754 2.70 2.76 0.06 2.65 2.70
2024-06-12 3,959 2.70 2.70 0.00 2.65 2.76
2024-06-11 1,750 2.65 2.70 0.00 2.65 2.75
2024-06-10 5,759 2.67 2.70 0.03 2.65 2.76
2024-06-07 39,391 2.79 2.67 0.01 2.66 2.80
2024-06-06 55,779 2.79 2.66 -0.03 2.65 2.80
2024-06-05 7,245 2.68 2.69 -0.01 2.68 2.77
2024-06-04 17,456 2.79 2.70 0.02 2.68 2.80
2024-06-03 37,080 2.80 2.68 -0.13 2.65 2.80
2024-05-31 9,456 2.80 2.81 0.02 2.80 2.87
2024-05-30 14,726 2.80 2.79 0.02 2.67 2.87
2024-05-29 65,433 2.75 2.77 0.11 2.67 2.86
2024-05-28 19,384 2.77 2.66 0.00 2.65 2.76
2024-05-27 22,894 2.87 2.66 -0.11 2.62 2.86
2024-05-24 53,081 2.82 2.77 -0.01 2.65 2.89
2024-05-22 109,408 2.85 2.78 -0.03 2.68 2.83
2024-05-21 174,549 2.79 2.81 0.20 2.65 2.90
2024-05-20 53,042 2.64 2.61 0.06 2.60 2.64
2024-05-17 13,891 2.55 2.55 0.06 2.60 2.64
2024-05-16 213,320 2.50 2.49 0.10 2.50 2.55
2024-05-15 257,759 2.64 2.39 -0.08 2.39 2.64
2024-05-14 7,744 2.68 2.47 -0.04 2.40 2.68
2024-05-13 3,372 2.68 2.51 -0.20 2.40 2.71
2024-05-10 2,614 2.71 2.71 -0.01 2.70 2.71
2024-05-09 43,480 2.82 2.72 0.01 2.70 2.82
2024-05-08 24,181 2.70 2.71 0.01 2.70 2.84
2024-05-07 202,501 2.70 2.70 0.00 2.70 2.84
2024-05-06 368,183 2.70 2.70 0.00 2.70 2.94
2024-05-03 147,822 2.70 2.70 -0.05 2.70 2.76
2024-05-02 43,785 2.76 2.75 0.00 2.75 2.76
2024-05-01 155,400 2.75 2.75 0.00 2.75 2.76
2024-04-30 303,087 2.77 2.75 0.01 2.75 2.79
2024-04-29 526,243 2.79 2.74 0.05 2.75 2.79
2024-04-26 219,745 2.70 2.69 0.18 2.70 2.75
2024-04-25 4,771 2.50 2.51 -0.04 2.50 2.55
2024-04-24 1,967 2.55 2.55 0.00 2.50 2.55
2024-04-23 20,891 2.55 2.55 0.10 2.45 2.55
2024-04-22 46,316 2.55 2.45 -0.24 2.37 2.55
2024-04-19 45,776 2.65 2.69 0.13 2.47 2.68
2024-04-18 1,001 2.56 2.56 0.17 2.45 2.56
2024-04-17 10,186 2.55 2.39 0.00 2.37 2.55
2024-04-16 5,000 2.56 2.39 -0.03 2.36 2.56
2024-04-15 12,781 2.50 2.42 -0.14 2.36 2.56
2024-04-12 14,656 2.55 2.56 -0.11 2.55 2.83
2024-04-11 3,000 2.67 2.67 0.00 2.55 2.67
2024-04-10 751 2.67 2.67 0.00 2.50 2.67
2024-04-09 1,553 2.67 2.67 -0.03 2.50 2.67
2024-04-08 990 2.70 2.70 0.34 2.43 2.67
2024-04-05 181,052 2.34 2.36 -0.36 2.34 2.83
2024-04-04 40,186 2.70 2.72 0.02 2.69 2.83
2024-04-03 165,200 2.70 2.70 -0.01 2.75 2.83
2024-04-02 128,801 2.80 2.71 -0.08 2.70 2.83
2024-03-28 366,821 2.80 2.79 0.09 2.70 2.83
2024-03-27 40,517 2.70 2.70 0.00 2.70 2.71
2024-03-26 63,337 2.70 2.70 0.18 2.70 2.71
2024-03-25 143,201 2.70 2.52 -0.07 2.70 2.71
2024-03-22 2,167 2.55 2.59 0.11 2.45 2.55
2024-03-21 1,154,211 2.51 2.48 -0.03 2.46 2.60
2024-03-20 109,000 2.59 2.51 -0.01 2.50 2.60
2024-03-19 8,317 2.51 2.52 -0.08 2.50 2.66
2024-03-18 54,401 2.68 2.60 0.09 2.50 2.68
2024-03-15 30,428 2.70 2.51 0.00 2.52 2.70
2024-03-14 355,984 2.71 2.51 -0.20 2.51 2.71
2024-03-13 80,138 2.75 2.71 0.18 2.50 2.75
2024-03-12 62,947 2.50 2.53 -0.26 2.50 2.78
2024-03-11 10,770 2.78 2.79 0.01 2.58 2.79
2024-03-08 24,554 2.80 2.78 -0.02 2.78 2.80
2024-03-07 55,273 2.78 2.80 0.06 2.78 2.80
2024-03-06 2,901 2.58 2.74 -0.09 2.58 2.80
2024-03-05 1,000 2.83 2.83 0.27 2.54 2.83
2024-03-04 2,032 2.60 2.56 -0.24 2.53 2.83
2024-03-01 188,738 2.80 2.80 0.00 2.53 2.83
2024-02-29 468,917 2.80 2.80 0.08 2.80 2.83
2024-02-28 349,555 2.80 2.72 0.17 2.80 2.83
2024-02-27 3,435 2.55 2.55 0.03 2.52 2.55
2024-02-26 57,508 2.52 2.52 0.02 2.52 2.54
2024-02-23 16,986 2.50 2.50 0.12 2.50 2.52
2024-02-22 875,271 2.52 2.38 -0.13 2.50 2.52
2024-02-21 42,424 2.52 2.51 0.03 2.50 2.52
2024-02-20 88,189 2.50 2.48 0.02 2.50 2.52
2024-02-19 1,165 2.45 2.46 0.18 2.30 2.45
2024-02-16 196,403 2.30 2.28 -0.02 2.30 2.46
2024-02-15 185,704 2.20 2.30 -0.13 2.20 2.25
2024-02-13 110,547 2.32 2.43 0.08 2.33 2.48
2024-02-12 113,501 2.50 2.35 -0.15 2.35 2.50
2024-02-09 40,612 2.50 2.50 -0.10 2.39 2.50
2024-02-08 172 2.60 2.60 0.10 2.50 2.55
2024-02-07 302 2.50 2.50 0.00 2.50 2.60
2024-02-06 2,910 2.50 2.50 -0.10 2.50 2.60
2024-02-05 209 2.60 2.60 0.09 2.50 2.60
2024-02-02 7,851 2.50 2.51 0.11 2.50 2.60
2024-02-01 150,776 2.52 2.40 -0.11 2.50 2.60
2024-01-31 344,827 2.60 2.51 0.01 2.49 2.60
2024-01-30 167,011 2.51 2.50 0.00 2.50 2.51
2024-01-29 132,844 2.51 2.50 -0.01 2.50 2.51
2024-01-26 750 2.51 2.51 0.01 2.50 2.51
2024-01-25 392 2.50 2.50 0.00 2.50 2.51
2024-01-24 63,349 2.50 2.50 0.00 2.50 2.51
2024-01-23 26,915 2.50 2.50 0.00 2.50 2.51
2024-01-22 74,302 2.50 2.50 0.00 2.50 2.51
2024-01-19 204,247 2.50 2.50 0.00 2.50 2.51
2024-01-18 10,792 2.50 2.50 0.00 2.50 2.51
2024-01-17 122,277 2.51 2.50 0.00 2.50 2.51
2024-01-16 68,372 2.50 2.50 0.03 2.50 2.51
2024-01-15 360,630 2.50 2.47 0.08 2.50 2.51
2024-01-12 22,887 2.39 2.39 -0.01 2.39 2.50
2024-01-11 51,017 2.40 2.40 0.01 2.40 2.50
2024-01-10 18,345 2.50 2.39 -0.11 2.40 2.50
2024-01-09 2 2.50 2.50 0.11 2.40 2.50
2024-01-08 0 2.39 2.39 0.00 2.39 2.50
2024-01-05 341,601 2.39 2.39 0.00 2.39 2.50
2024-01-04 53,494 2.39 2.39 -0.26 2.39 2.50
2024-01-03 502 2.65 2.65 0.24 2.39 2.70
2024-01-02 82,830 2.39 2.41 -0.11 2.39 2.71
2023-12-29 715,010 2.67 2.52 -0.04 2.70 2.71
2023-12-28 270,334 2.60 2.56 0.05 2.60 2.63
2023-12-27 305,443 2.50 2.51 -0.01 2.50 2.61
2023-12-22 826,985 2.50 2.52 0.02 2.50 2.53
2023-12-21 23,463 2.50 2.50 0.00 2.50 2.52
2023-12-20 21,400 2.50 2.50 0.00 2.50 2.52
2023-12-19 25,000 2.50 2.50 0.00 2.50 2.52
2023-12-18 156,360 2.50 2.50 0.00 2.50 2.52
2023-12-15 160,299 2.50 2.50 0.00 2.50 2.52
2023-12-14 135,937 2.50 2.50 -0.01 2.50 2.52
2023-12-13 22,015 2.50 2.51 0.12 2.50 2.52
2023-12-12 65,735 2.45 2.39 0.00 2.50 2.51
2023-12-11 11,222 2.39 2.39 -0.01 2.39 2.40
2023-12-08 11,239 2.40 2.40 0.01 2.39 2.40
2023-12-07 3,321 2.39 2.39 0.00 2.39 2.40
2023-12-06 20,541 2.39 2.39 0.00 2.39 2.40
2023-12-05 231,267 2.39 2.39 0.00 2.39 2.40
2023-12-04 176,527 2.39 2.39 -0.09 2.39 2.48
2023-12-01 37,032 2.39 2.48 0.08 2.39 2.58
2023-11-30 18,272 2.57 2.40 0.01 2.50 2.59
2023-11-29 102,843 2.39 2.39 -0.14 2.39 2.59
2023-11-28 8,132 2.61 2.53 0.03 2.50 2.61
2023-11-27 306,320 2.63 2.50 0.00 2.50 2.63
2023-11-24 23,995 2.60 2.50 0.00 2.50 2.61
2023-11-23 218,581 2.50 2.50 0.00 2.50 2.61
2023-11-22 71,200 2.62 2.50 0.00 2.50 2.62
2023-11-21 335,597 2.60 2.50 0.00 2.50 2.60
2023-11-20 286,029 2.50 2.50 0.00 2.50 2.60
2023-11-17 9,566 2.50 2.50 -0.09 2.50 2.60
2023-11-16 11,231 2.50 2.59 0.02 2.50 2.60
2023-11-15 3,816 2.60 2.57 0.07 2.50 2.60
2023-11-14 27,622 2.50 2.50 -0.01 2.50 2.63
2023-11-13 4,339 2.50 2.51 0.01 2.50 2.65
2023-11-10 122,625 2.63 2.50 0.00 2.50 2.66
2023-11-09 380,300 2.50 2.50 -0.01 2.50 2.67
2023-11-08 17,948 2.67 2.51 -0.02 2.51 2.67
2023-11-07 247,456 2.68 2.53 -0.03 2.51 2.69
2023-11-06 13,800 2.69 2.56 -0.13 2.51 2.69
2023-11-03 2,333 2.69 2.69 0.17 2.55 2.69
2023-11-02 18,105 2.68 2.52 -0.30 2.55 2.70
2023-11-01 1,000 2.82 2.82 0.24 2.51 2.70
2023-10-31 36,455 2.82 2.58 -0.01 2.75 2.82
2023-10-30 37,479 2.82 2.59 0.08 2.50 2.82
2023-10-27 154,283 2.80 2.51 -0.25 2.50 2.82
2023-10-26 20,586 2.88 2.76 0.16 2.53 2.87
2023-10-25 70,551 2.88 2.60 0.08 2.60 2.89
2023-10-24 19,929 2.60 2.52 0.01 2.52 2.60
2023-10-23 547,266 2.51 2.51 0.01 2.50 2.52
2023-10-20 80,854 2.50 2.50 0.08 2.50 2.51
2023-10-19 144,194 2.50 2.42 -0.08 2.50 2.51
2023-10-18 77,300 2.50 2.50 0.10 2.39 2.50
2023-10-17 227,962 2.50 2.40 -0.10 2.50 2.52
2023-10-13 500 2.50 2.50 0.11 2.39 2.52
2023-10-12 101,468 2.39 2.39 -0.05 2.39 2.50
2023-10-11 5,284 2.42 2.44 -0.03 2.42 2.50
2023-10-10 8,911 2.52 2.47 0.08 2.42 2.52
2023-10-09 36,374 2.39 2.39 -0.15 2.39 2.52
2023-10-06 120,507 2.52 2.54 0.10 2.45 2.52
2023-10-05 703 2.46 2.44 0.05 2.42 2.46
2023-10-04 163,244 2.51 2.39 0.09 2.39 2.51
2023-10-03 107,100 2.45 2.30 -0.01 2.30 2.51
2023-10-02 21,555 2.30 2.31 -0.21 2.30 2.45
2023-09-29 501,810 2.54 2.52 0.19 2.30 2.54
2023-09-28 182,697 2.40 2.33 0.06 2.40 2.54
2023-09-27 336,769 2.30 2.27 0.21 2.30 2.34
2023-09-26 10,660 2.24 2.06 -0.18 2.04 2.24
2023-09-25 121,852 2.24 2.24 0.00 2.24 2.26
2023-09-22 684,872 2.24 2.24 0.17 2.24 2.26
2023-09-21 193,070 2.10 2.07 0.15 2.24 2.25
2023-09-20 106,355 2.00 1.92 -0.07 1.95 2.02
2023-09-19 28,851 2.00 1.99 -0.06 1.90 2.02
2023-09-18 3,153 2.00 2.05 0.06 1.90 2.02
2023-09-15 29,182 1.98 1.99 0.15 1.90 2.06
2023-09-14 418,304 1.81 1.84 -0.16 1.87 2.00
2023-09-13 20,521 2.06 2.00 0.06 2.00 2.06
2023-09-12 6,352 2.00 1.94 -0.11 1.96 2.00
2023-09-11 218,565 1.91 2.05 -0.03 1.91 2.00
2023-09-08 58,865 2.05 2.08 -0.07 2.05 2.18
2023-09-07 9,921 2.20 2.15 -0.01 2.14 2.20
2023-09-06 12,652 2.28 2.16 0.03 2.13 2.28
2023-09-05 3,602 2.28 2.13 0.02 2.07 2.28
2023-09-04 11,274 1.91 2.11 -0.15 1.91 2.29
2023-09-01 1,101 2.29 2.26 0.01 2.10 2.29
2023-08-31 279,065 2.30 2.25 0.22 2.30 2.35
2023-08-30 118,217 2.07 2.03 0.01 2.03 2.07
2023-08-29 11,529 2.05 2.02 0.01 2.00 2.07
2023-08-28 26,516 2.16 2.01 -0.06 2.05 2.16
2023-08-25 41,718 2.09 2.07 0.11 1.99 2.09
2023-08-24 18,654 2.04 1.96 -0.02 1.99 2.04
2023-08-23 6,002 1.96 1.98 -0.01 1.95 2.04
2023-08-22 120,839 2.04 1.99 0.01 2.00 2.04
2023-08-21 85,740 1.97 1.98 -0.02 1.97 2.01
2023-08-18 80,711 1.97 2.00 -0.04 1.96 2.07
2023-08-17 1,228 2.01 2.04 -0.01 1.96 2.01
2023-08-16 10,728 2.05 2.05 0.00 1.95 2.05
2023-08-15 2,013 2.06 2.05 0.10 2.00 2.06
2023-08-14 27,943 2.07 1.95 0.00 2.00 2.09
2023-08-11 95,145 2.07 1.95 -0.08 2.05 2.09
2023-08-10 59,020 1.95 2.03 -0.03 1.87 1.95
2023-08-09 82,220 2.08 2.06 0.06 2.06 2.08
2023-08-08 212,009 2.15 2.00 0.05 2.10 2.15
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-07 2,072 2.85 2.85 0.00 2.85 2.93
2024-08-05 161,838 2.85 2.85 -0.03 2.85 2.93
2024-08-02 105,000 2.90 2.88 0.03 2.90 2.93
2024-07-31 4,880 2.88 2.85 -0.01 2.85 2.88
2024-07-30 129,872 2.88 2.86 0.02 2.85 2.88
2024-07-29 214,858 2.85 2.84 0.04 2.85 2.88
2024-07-26 48,473 2.80 2.80 0.03 2.80 2.81
2024-07-25 239,648 2.80 2.77 0.02 2.80 2.81
2024-07-24 2,500 2.75 2.75 -0.01 2.75 2.76
2024-07-23 3,169 2.78 2.76 0.00 2.75 2.78
2024-07-22 10,187 2.78 2.76 -0.04 2.75 2.78
2024-07-19 4,811 2.80 2.80 0.00 2.75 2.80
2024-07-18 500 2.80 2.80 0.03 2.75 2.80
2024-07-17 15,051 2.75 2.77 -0.03 2.75 2.80
2024-07-16 1,000 2.80 2.80 0.05 2.75 2.80
2024-07-15 230,700 2.75 2.75 -0.01 2.75 2.82
2024-07-12 304,146 2.78 2.76 -0.06 2.76 2.82
2024-07-11 1,000 2.82 2.82 0.02 2.80 2.82
2024-07-10 1,000 2.80 2.80 0.02 2.76 2.82
2024-07-09 30,500 2.78 2.78 -0.04 2.78 2.82
2024-07-08 43,348 2.78 2.82 0.04 2.78 2.83
2024-07-05 47,700 2.78 2.78 0.00 2.78 2.83
2024-07-04 21,300 2.78 2.78 -0.04 2.78 2.83
2024-07-02 56,178 2.83 2.82 0.01 2.78 2.83
2024-07-01 120,693 2.83 2.81 0.01 2.78 2.83
2024-06-28 474,519 2.78 2.80 0.01 2.80 2.84
2024-06-27 186,723 2.80 2.79 0.04 2.80 2.86
2024-06-26 191,468 2.76 2.75 0.02 2.75 2.77
2024-06-25 236,038 2.75 2.73 0.05 2.75 2.76
2024-06-24 51,000 2.70 2.68 -0.02 2.70 2.76
2024-06-21 21,001 2.76 2.70 -0.07 2.65 2.76
2024-06-20 4,662 2.76 2.77 0.01 2.66 2.77
2024-06-19 502 2.76 2.76 0.10 2.65 2.77
2024-06-18 62,441 2.66 2.66 0.01 2.65 2.78
2024-06-17 229,925 2.71 2.65 -0.04 2.65 2.76
2024-06-14 42,825 2.65 2.69 -0.07 2.65 2.76
2024-06-13 754 2.70 2.76 0.06 2.65 2.70
2024-06-12 3,959 2.70 2.70 0.00 2.65 2.76
2024-06-11 1,750 2.65 2.70 0.00 2.65 2.75
2024-06-10 5,759 2.67 2.70 0.03 2.65 2.76
2024-06-07 39,391 2.79 2.67 0.01 2.66 2.80
2024-06-06 55,779 2.79 2.66 -0.03 2.65 2.80
2024-06-05 7,245 2.68 2.69 -0.01 2.68 2.77
2024-06-04 17,456 2.79 2.70 0.02 2.68 2.80
2024-06-03 37,080 2.80 2.68 -0.13 2.65 2.80
2024-05-31 9,456 2.80 2.81 0.02 2.80 2.87
2024-05-30 14,726 2.80 2.79 0.02 2.67 2.87
2024-05-29 65,433 2.75 2.77 0.11 2.67 2.86
2024-05-28 19,384 2.77 2.66 0.00 2.65 2.76
2024-05-27 22,894 2.87 2.66 -0.11 2.62 2.86
2024-05-24 53,081 2.82 2.77 -0.01 2.65 2.89
2024-05-22 109,408 2.85 2.78 -0.03 2.68 2.83
2024-05-21 174,549 2.79 2.81 0.20 2.65 2.90
2024-05-20 53,042 2.64 2.61 0.06 2.60 2.64
2024-05-17 13,891 2.55 2.55 0.06 2.60 2.64
2024-05-16 213,320 2.50 2.49 0.10 2.50 2.55
2024-05-15 257,759 2.64 2.39 -0.08 2.39 2.64
2024-05-14 7,744 2.68 2.47 -0.04 2.40 2.68
2024-05-13 3,372 2.68 2.51 -0.20 2.40 2.71
2024-05-10 2,614 2.71 2.71 -0.01 2.70 2.71
2024-05-09 43,480 2.82 2.72 0.01 2.70 2.82
2024-05-08 24,181 2.70 2.71 0.01 2.70 2.84
2024-05-07 202,501 2.70 2.70 0.00 2.70 2.84
2024-05-06 368,183 2.70 2.70 0.00 2.70 2.94
2024-05-03 147,822 2.70 2.70 -0.05 2.70 2.76
2024-05-02 43,785 2.76 2.75 0.00 2.75 2.76
2024-05-01 155,400 2.75 2.75 0.00 2.75 2.76
2024-04-30 303,087 2.77 2.75 0.01 2.75 2.79
2024-04-29 526,243 2.79 2.74 0.05 2.75 2.79
2024-04-26 219,745 2.70 2.69 0.18 2.70 2.75
2024-04-25 4,771 2.50 2.51 -0.04 2.50 2.55
2024-04-24 1,967 2.55 2.55 0.00 2.50 2.55
2024-04-23 20,891 2.55 2.55 0.10 2.45 2.55
2024-04-22 46,316 2.55 2.45 -0.24 2.37 2.55
2024-04-19 45,776 2.65 2.69 0.13 2.47 2.68
2024-04-18 1,001 2.56 2.56 0.17 2.45 2.56
2024-04-17 10,186 2.55 2.39 0.00 2.37 2.55
2024-04-16 5,000 2.56 2.39 -0.03 2.36 2.56
2024-04-15 12,781 2.50 2.42 -0.14 2.36 2.56
2024-04-12 14,656 2.55 2.56 -0.11 2.55 2.83
2024-04-11 3,000 2.67 2.67 0.00 2.55 2.67
2024-04-10 751 2.67 2.67 0.00 2.50 2.67
2024-04-09 1,553 2.67 2.67 -0.03 2.50 2.67
2024-04-08 990 2.70 2.70 0.34 2.43 2.67
2024-04-05 181,052 2.34 2.36 -0.36 2.34 2.83
2024-04-04 40,186 2.70 2.72 0.02 2.69 2.83
2024-04-03 165,200 2.70 2.70 -0.01 2.75 2.83
2024-04-02 128,801 2.80 2.71 -0.08 2.70 2.83
2024-03-28 366,821 2.80 2.79 0.09 2.70 2.83
2024-03-27 40,517 2.70 2.70 0.00 2.70 2.71
2024-03-26 63,337 2.70 2.70 0.18 2.70 2.71
2024-03-25 143,201 2.70 2.52 -0.07 2.70 2.71
2024-03-22 2,167 2.55 2.59 0.11 2.45 2.55
2024-03-21 1,154,211 2.51 2.48 -0.03 2.46 2.60
2024-03-20 109,000 2.59 2.51 -0.01 2.50 2.60
2024-03-19 8,317 2.51 2.52 -0.08 2.50 2.66
2024-03-18 54,401 2.68 2.60 0.09 2.50 2.68
2024-03-15 30,428 2.70 2.51 0.00 2.52 2.70
2024-03-14 355,984 2.71 2.51 -0.20 2.51 2.71
2024-03-13 80,138 2.75 2.71 0.18 2.50 2.75
2024-03-12 62,947 2.50 2.53 -0.26 2.50 2.78
2024-03-11 10,770 2.78 2.79 0.01 2.58 2.79
2024-03-08 24,554 2.80 2.78 -0.02 2.78 2.80
2024-03-07 55,273 2.78 2.80 0.06 2.78 2.80
2024-03-06 2,901 2.58 2.74 -0.09 2.58 2.80
2024-03-05 1,000 2.83 2.83 0.27 2.54 2.83
2024-03-04 2,032 2.60 2.56 -0.24 2.53 2.83
2024-03-01 188,738 2.80 2.80 0.00 2.53 2.83
2024-02-29 468,917 2.80 2.80 0.08 2.80 2.83
2024-02-28 349,555 2.80 2.72 0.17 2.80 2.83
2024-02-27 3,435 2.55 2.55 0.03 2.52 2.55
2024-02-26 57,508 2.52 2.52 0.02 2.52 2.54
2024-02-23 16,986 2.50 2.50 0.12 2.50 2.52
2024-02-22 875,271 2.52 2.38 -0.13 2.50 2.52
2024-02-21 42,424 2.52 2.51 0.03 2.50 2.52
2024-02-20 88,189 2.50 2.48 0.02 2.50 2.52
2024-02-19 1,165 2.45 2.46 0.18 2.30 2.45
2024-02-16 196,403 2.30 2.28 -0.02 2.30 2.46
2024-02-15 185,704 2.20 2.30 -0.13 2.20 2.25
2024-02-13 110,547 2.32 2.43 0.08 2.33 2.48
2024-02-12 113,501 2.50 2.35 -0.15 2.35 2.50
2024-02-09 40,612 2.50 2.50 -0.10 2.39 2.50
2024-02-08 172 2.60 2.60 0.10 2.50 2.55
2024-02-07 302 2.50 2.50 0.00 2.50 2.60
2024-02-06 2,910 2.50 2.50 -0.10 2.50 2.60
2024-02-05 209 2.60 2.60 0.09 2.50 2.60
2024-02-02 7,851 2.50 2.51 0.11 2.50 2.60
2024-02-01 150,776 2.52 2.40 -0.11 2.50 2.60
2024-01-31 344,827 2.60 2.51 0.01 2.49 2.60
2024-01-30 167,011 2.51 2.50 0.00 2.50 2.51
2024-01-29 132,844 2.51 2.50 -0.01 2.50 2.51
2024-01-26 750 2.51 2.51 0.01 2.50 2.51
2024-01-25 392 2.50 2.50 0.00 2.50 2.51
2024-01-24 63,349 2.50 2.50 0.00 2.50 2.51
2024-01-23 26,915 2.50 2.50 0.00 2.50 2.51
2024-01-22 74,302 2.50 2.50 0.00 2.50 2.51
2024-01-19 204,247 2.50 2.50 0.00 2.50 2.51
2024-01-18 10,792 2.50 2.50 0.00 2.50 2.51
2024-01-17 122,277 2.51 2.50 0.00 2.50 2.51
2024-01-16 68,372 2.50 2.50 0.03 2.50 2.51
2024-01-15 360,630 2.50 2.47 0.08 2.50 2.51
2024-01-12 22,887 2.39 2.39 -0.01 2.39 2.50
2024-01-11 51,017 2.40 2.40 0.01 2.40 2.50
2024-01-10 18,345 2.50 2.39 -0.11 2.40 2.50
2024-01-09 2 2.50 2.50 0.11 2.40 2.50
2024-01-08 0 2.39 2.39 0.00 2.39 2.50
2024-01-05 341,601 2.39 2.39 0.00 2.39 2.50
2024-01-04 53,494 2.39 2.39 -0.26 2.39 2.50
2024-01-03 502 2.65 2.65 0.24 2.39 2.70
2024-01-02 82,830 2.39 2.41 -0.11 2.39 2.71
2023-12-29 715,010 2.67 2.52 -0.04 2.70 2.71
2023-12-28 270,334 2.60 2.56 0.05 2.60 2.63
2023-12-27 305,443 2.50 2.51 -0.01 2.50 2.61
2023-12-22 826,985 2.50 2.52 0.02 2.50 2.53
2023-12-21 23,463 2.50 2.50 0.00 2.50 2.52
2023-12-20 21,400 2.50 2.50 0.00 2.50 2.52
2023-12-19 25,000 2.50 2.50 0.00 2.50 2.52
2023-12-18 156,360 2.50 2.50 0.00 2.50 2.52
2023-12-15 160,299 2.50 2.50 0.00 2.50 2.52
2023-12-14 135,937 2.50 2.50 -0.01 2.50 2.52
2023-12-13 22,015 2.50 2.51 0.12 2.50 2.52
2023-12-12 65,735 2.45 2.39 0.00 2.50 2.51
2023-12-11 11,222 2.39 2.39 -0.01 2.39 2.40
2023-12-08 11,239 2.40 2.40 0.01 2.39 2.40
2023-12-07 3,321 2.39 2.39 0.00 2.39 2.40
2023-12-06 20,541 2.39 2.39 0.00 2.39 2.40
2023-12-05 231,267 2.39 2.39 0.00 2.39 2.40
2023-12-04 176,527 2.39 2.39 -0.09 2.39 2.48
2023-12-01 37,032 2.39 2.48 0.08 2.39 2.58
2023-11-30 18,272 2.57 2.40 0.01 2.50 2.59
2023-11-29 102,843 2.39 2.39 -0.14 2.39 2.59
2023-11-28 8,132 2.61 2.53 0.03 2.50 2.61
2023-11-27 306,320 2.63 2.50 0.00 2.50 2.63
2023-11-24 23,995 2.60 2.50 0.00 2.50 2.61
2023-11-23 218,581 2.50 2.50 0.00 2.50 2.61
2023-11-22 71,200 2.62 2.50 0.00 2.50 2.62
2023-11-21 335,597 2.60 2.50 0.00 2.50 2.60
2023-11-20 286,029 2.50 2.50 0.00 2.50 2.60
2023-11-17 9,566 2.50 2.50 -0.09 2.50 2.60
2023-11-16 11,231 2.50 2.59 0.02 2.50 2.60
2023-11-15 3,816 2.60 2.57 0.07 2.50 2.60
2023-11-14 27,622 2.50 2.50 -0.01 2.50 2.63
2023-11-13 4,339 2.50 2.51 0.01 2.50 2.65
2023-11-10 122,625 2.63 2.50 0.00 2.50 2.66
2023-11-09 380,300 2.50 2.50 -0.01 2.50 2.67
2023-11-08 17,948 2.67 2.51 -0.02 2.51 2.67
2023-11-07 247,456 2.68 2.53 -0.03 2.51 2.69
2023-11-06 13,800 2.69 2.56 -0.13 2.51 2.69
2023-11-03 2,333 2.69 2.69 0.17 2.55 2.69
2023-11-02 18,105 2.68 2.52 -0.30 2.55 2.70
2023-11-01 1,000 2.82 2.82 0.24 2.51 2.70
2023-10-31 36,455 2.82 2.58 -0.01 2.75 2.82
2023-10-30 37,479 2.82 2.59 0.08 2.50 2.82
2023-10-27 154,283 2.80 2.51 -0.25 2.50 2.82
2023-10-26 20,586 2.88 2.76 0.16 2.53 2.87
2023-10-25 70,551 2.88 2.60 0.08 2.60 2.89
2023-10-24 19,929 2.60 2.52 0.01 2.52 2.60
2023-10-23 547,266 2.51 2.51 0.01 2.50 2.52
2023-10-20 80,854 2.50 2.50 0.08 2.50 2.51
2023-10-19 144,194 2.50 2.42 -0.08 2.50 2.51
2023-10-18 77,300 2.50 2.50 0.10 2.39 2.50
2023-10-17 227,962 2.50 2.40 -0.10 2.50 2.52
2023-10-13 500 2.50 2.50 0.11 2.39 2.52
2023-10-12 101,468 2.39 2.39 -0.05 2.39 2.50
2023-10-11 5,284 2.42 2.44 -0.03 2.42 2.50
2023-10-10 8,911 2.52 2.47 0.08 2.42 2.52
2023-10-09 36,374 2.39 2.39 -0.15 2.39 2.52
2023-10-06 120,507 2.52 2.54 0.10 2.45 2.52
2023-10-05 703 2.46 2.44 0.05 2.42 2.46
2023-10-04 163,244 2.51 2.39 0.09 2.39 2.51
2023-10-03 107,100 2.45 2.30 -0.01 2.30 2.51
2023-10-02 21,555 2.30 2.31 -0.21 2.30 2.45
2023-09-29 501,810 2.54 2.52 0.19 2.30 2.54
2023-09-28 182,697 2.40 2.33 0.06 2.40 2.54
2023-09-27 336,769 2.30 2.27 0.21 2.30 2.34
2023-09-26 10,660 2.24 2.06 -0.18 2.04 2.24
2023-09-25 121,852 2.24 2.24 0.00 2.24 2.26
2023-09-22 684,872 2.24 2.24 0.17 2.24 2.26
2023-09-21 193,070 2.10 2.07 0.15 2.24 2.25
2023-09-20 106,355 2.00 1.92 -0.07 1.95 2.02
2023-09-19 28,851 2.00 1.99 -0.06 1.90 2.02
2023-09-18 3,153 2.00 2.05 0.06 1.90 2.02
2023-09-15 29,182 1.98 1.99 0.15 1.90 2.06
2023-09-14 418,304 1.81 1.84 -0.16 1.87 2.00
2023-09-13 20,521 2.06 2.00 0.06 2.00 2.06
2023-09-12 6,352 2.00 1.94 -0.11 1.96 2.00
2023-09-11 218,565 1.91 2.05 -0.03 1.91 2.00
2023-09-08 58,865 2.05 2.08 -0.07 2.05 2.18
2023-09-07 9,921 2.20 2.15 -0.01 2.14 2.20
2023-09-06 12,652 2.28 2.16 0.03 2.13 2.28
2023-09-05 3,602 2.28 2.13 0.02 2.07 2.28
2023-09-04 11,274 1.91 2.11 -0.15 1.91 2.29
2023-09-01 1,101 2.29 2.26 0.01 2.10 2.29
2023-08-31 279,065 2.30 2.25 0.22 2.30 2.35
2023-08-30 118,217 2.07 2.03 0.01 2.03 2.07
2023-08-29 11,529 2.05 2.02 0.01 2.00 2.07
2023-08-28 26,516 2.16 2.01 -0.06 2.05 2.16
2023-08-25 41,718 2.09 2.07 0.11 1.99 2.09
2023-08-24 18,654 2.04 1.96 -0.02 1.99 2.04
2023-08-23 6,002 1.96 1.98 -0.01 1.95 2.04
2023-08-22 120,839 2.04 1.99 0.01 2.00 2.04
2023-08-21 85,740 1.97 1.98 -0.02 1.97 2.01
2023-08-18 80,711 1.97 2.00 -0.04 1.96 2.07
2023-08-17 1,228 2.01 2.04 -0.01 1.96 2.01
2023-08-16 10,728 2.05 2.05 0.00 1.95 2.05
2023-08-15 2,013 2.06 2.05 0.10 2.00 2.06
2023-08-14 27,943 2.07 1.95 0.00 2.00 2.09
2023-08-11 95,145 2.07 1.95 -0.08 2.05 2.09
2023-08-10 59,020 1.95 2.03 -0.03 1.87 1.95
2023-08-09 82,220 2.08 2.06 0.06 2.06 2.08
2023-08-08 212,009 2.15 2.00 0.05 2.10 2.15
Select Stock
Prev. Closing Price $2.85
Open $2.85
Bid $2.85
Ask $2.93
Volume Traded 2,072
Last Traded $2.85
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us