AmeriTrust Financial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.660	0.660	0.610	0.640	0.640	1,327,248
2022-02-04	0.690	0.700	0.630	0.680	0.680	1,081,953
2022-02-03	0.690	0.700	0.670	0.670	0.670	193,055
2022-02-02	0.750	0.750	0.680	0.680	0.680	501,060
2022-02-01	0.730	0.770	0.680	0.760	0.760	447,143
2022-01-31	0.690	0.730	0.670	0.710	0.710	533,939
2022-01-28	0.660	0.670	0.650	0.670	0.670	259,252
2022-01-27	0.670	0.690	0.650	0.660	0.660	168,076
2022-01-26	0.730	0.730	0.680	0.680	0.680	562,687
2022-01-25	0.660	0.700	0.650	0.700	0.700	658,679
2022-01-24	0.700	0.700	0.600	0.690	0.690	1,378,342
2022-01-21	0.690	0.700	0.660	0.690	0.690	788,628
2022-01-20	0.730	0.760	0.690	0.690	0.690	417,181
2022-01-19	0.730	0.740	0.700	0.720	0.720	227,980
2022-01-18	0.760	0.760	0.710	0.720	0.720	598,124
2022-01-17	0.780	0.780	0.760	0.770	0.770	136,340
2022-01-14	0.760	0.780	0.750	0.770	0.770	179,389
2022-01-13	0.800	0.800	0.760	0.770	0.770	208,714
2022-01-12	0.830	0.840	0.780	0.780	0.780	402,206
2022-01-11	0.750	0.830	0.750	0.810	0.810	735,855
2022-01-10	0.760	0.770	0.710	0.720	0.720	711,955
2022-01-07	0.810	0.810	0.750	0.760	0.760	541,855
2022-01-06	0.850	0.850	0.780	0.800	0.800	665,241
2022-01-05	0.910	0.910	0.840	0.840	0.840	437,770
2022-01-04	0.910	0.920	0.900	0.920	0.920	578,497
2021-12-31	0.910	0.910	0.885	0.910	0.910	314,397
2021-12-30	0.920	0.920	0.910	0.910	0.910	407,437
2021-12-29	0.870	0.920	0.850	0.920	0.920	478,350
2021-12-24	0.880	0.880	0.850	0.850	0.850	291,818
2021-12-23	0.820	0.890	0.820	0.880	0.880	534,170
2021-12-22	0.740	0.830	0.730	0.810	0.810	687,950
2021-12-21	0.700	0.750	0.680	0.750	0.750	669,456
2021-12-20	0.710	0.710	0.670	0.680	0.680	481,797
2021-12-17	0.720	0.720	0.690	0.700	0.700	414,964
2021-12-16	0.770	0.770	0.710	0.710	0.710	1,111,828
2021-12-15	0.760	0.790	0.710	0.750	0.750	656,300
2021-12-14	0.790	0.790	0.740	0.760	0.760	566,874
2021-12-13	0.840	0.840	0.780	0.800	0.800	499,246
2021-12-10	0.840	0.840	0.810	0.820	0.820	159,923
2021-12-09	0.850	0.860	0.820	0.840	0.840	151,099
2021-12-08	0.850	0.860	0.810	0.830	0.830	250,808
2021-12-07	0.840	0.860	0.820	0.840	0.840	88,932
2021-12-06	0.880	0.880	0.810	0.820	0.820	194,987
2021-12-03	0.900	0.910	0.840	0.850	0.850	237,450
2021-12-02	0.930	0.940	0.880	0.910	0.910	276,105
2021-12-01	0.880	1.000	0.880	0.910	0.910	1,809,414
2021-11-30	0.910	0.910	0.840	0.900	0.900	264,884
2021-11-29	0.900	0.930	0.890	0.890	0.890	695,703
2021-11-26	0.870	0.880	0.820	0.880	0.880	444,458
2021-11-25	0.850	0.900	0.840	0.890	0.890	339,445
2021-11-24	0.830	0.860	0.790	0.840	0.840	587,206
2021-11-23	0.860	0.870	0.830	0.850	0.850	295,993
2021-11-22	0.850	0.870	0.830	0.860	0.860	495,207
2021-11-19	0.830	0.870	0.830	0.870	0.870	438,679
2021-11-18	0.840	0.850	0.790	0.830	0.830	643,324
2021-11-17	0.850	0.860	0.830	0.830	0.830	232,918
2021-11-16	0.840	0.890	0.840	0.860	0.860	529,304
2021-11-15	0.870	0.890	0.850	0.860	0.860	370,866
2021-11-12	0.920	0.930	0.870	0.890	0.890	664,323
2021-11-11	0.900	0.940	0.880	0.900	0.900	674,278

← NewerPage 20 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.