AmeriTrust Financial Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.230	0.275	0.210	0.270	0.270	3,387,380
2022-05-03	0.280	0.305	0.210	0.285	0.285	7,673,847
2022-05-02	0.430	0.435	0.375	0.385	0.385	1,164,167
2022-04-29	0.440	0.465	0.420	0.435	0.435	694,879
2022-04-28	0.440	0.450	0.420	0.435	0.435	310,258
2022-04-27	0.450	0.450	0.435	0.440	0.440	147,303
2022-04-26	0.455	0.455	0.430	0.435	0.435	473,208
2022-04-25	0.450	0.465	0.450	0.460	0.460	525,796
2022-04-22	0.480	0.530	0.460	0.475	0.475	1,250,791
2022-04-21	0.470	0.520	0.430	0.520	0.520	690,940
2022-04-20	0.475	0.500	0.440	0.455	0.455	1,233,683
2022-04-19	0.450	0.500	0.430	0.465	0.465	1,688,865
2022-04-18	0.485	0.485	0.455	0.460	0.460	486,831
2022-04-14	0.495	0.500	0.475	0.485	0.485	349,248
2022-04-13	0.520	0.520	0.470	0.490	0.490	309,328
2022-04-12	0.540	0.540	0.485	0.500	0.500	675,416
2022-04-11	0.550	0.570	0.530	0.530	0.530	342,468
2022-04-08	0.550	0.580	0.540	0.540	0.540	409,485
2022-04-07	0.540	0.550	0.530	0.540	0.540	168,028
2022-04-06	0.560	0.560	0.510	0.540	0.540	1,434,829
2022-04-05	0.620	0.620	0.580	0.580	0.580	550,943
2022-04-04	0.620	0.630	0.600	0.630	0.630	281,200
2022-04-01	0.620	0.630	0.580	0.610	0.610	875,844
2022-03-31	0.650	0.650	0.610	0.640	0.640	594,546
2022-03-30	0.670	0.670	0.640	0.640	0.640	180,317
2022-03-29	0.670	0.700	0.640	0.670	0.670	498,011
2022-03-28	0.680	0.720	0.660	0.670	0.670	381,613
2022-03-25	0.710	0.720	0.670	0.680	0.680	377,908
2022-03-24	0.720	0.730	0.680	0.720	0.720	581,560
2022-03-23	0.730	0.750	0.690	0.720	0.720	1,742,229
2022-03-22	0.680	0.720	0.660	0.720	0.720	898,993
2022-03-21	0.640	0.680	0.620	0.660	0.660	436,120
2022-03-18	0.640	0.650	0.620	0.650	0.650	251,433
2022-03-17	0.610	0.660	0.590	0.650	0.650	515,109
2022-03-16	0.650	0.650	0.600	0.620	0.620	231,302
2022-03-15	0.620	0.640	0.550	0.640	0.640	1,677,318
2022-03-14	0.640	0.650	0.580	0.610	0.610	1,235,155
2022-03-11	0.670	0.670	0.640	0.650	0.650	202,926
2022-03-10	0.640	0.660	0.630	0.660	0.660	196,714
2022-03-09	0.670	0.670	0.630	0.640	0.640	568,457
2022-03-08	0.680	0.680	0.630	0.660	0.660	727,493
2022-03-07	0.740	0.740	0.660	0.670	0.670	1,095,267
2022-03-04	0.710	0.750	0.705	0.750	0.750	528,130
2022-03-03	0.720	0.730	0.690	0.710	0.710	831,352
2022-03-02	0.750	0.760	0.720	0.730	0.730	504,021
2022-03-01	0.820	0.820	0.740	0.750	0.750	569,794
2022-02-28	0.840	0.840	0.780	0.800	0.800	723,228
2022-02-25	0.800	0.860	0.790	0.850	0.850	1,254,415
2022-02-24	0.680	0.790	0.670	0.780	0.780	844,242
2022-02-23	0.740	0.760	0.730	0.750	0.750	738,107
2022-02-22	0.710	0.750	0.710	0.740	0.740	782,839
2022-02-18	0.690	0.740	0.690	0.740	0.740	654,877
2022-02-17	0.720	0.740	0.690	0.700	0.700	531,434
2022-02-16	0.690	0.730	0.680	0.730	0.730	826,797
2022-02-15	0.680	0.700	0.670	0.690	0.690	713,750
2022-02-14	0.650	0.700	0.640	0.670	0.670	703,577
2022-02-11	0.680	0.690	0.620	0.660	0.660	784,414
2022-02-10	0.670	0.700	0.660	0.670	0.670	802,492
2022-02-09	0.630	0.690	0.610	0.680	0.680	1,157,471
2022-02-08	0.630	0.630	0.610	0.630	0.630	911,364

← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.