Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.850 | 11.160 | 10.830 | 11.040 | 11.040 | 82,225 |
| 2026-10-15 | 10.790 | 10.800 | 10.580 | 10.800 | 10.800 | 47,766 |
| 2026-10-14 | 10.650 | 10.730 | 10.590 | 10.610 | 10.610 | 67,012 |
| 2026-10-13 | 10.840 | 10.840 | 10.650 | 10.680 | 10.680 | 93,745 |
| 2026-10-09 | 10.660 | 11.000 | 10.400 | 10.830 | 10.830 | 76,841 |
| 2026-10-08 | 10.730 | 10.820 | 10.635 | 10.730 | 10.730 | 49,185 |
| 2026-10-07 | 10.310 | 10.790 | 10.310 | 10.710 | 10.710 | 61,370 |
| 2026-10-06 | 10.410 | 10.570 | 10.370 | 10.540 | 10.540 | 68,150 |
| 2026-10-05 | 10.340 | 10.360 | 10.210 | 10.360 | 10.360 | 64,251 |
| 2026-10-02 | 10.670 | 10.800 | 10.310 | 10.320 | 10.320 | 63,813 |
| 2026-10-01 | 10.600 | 10.640 | 10.470 | 10.640 | 10.640 | 56,248 |
| 2026-09-30 | 10.350 | 10.740 | 10.280 | 10.590 | 10.590 | 118,770 |
| 2026-09-29 | 10.200 | 10.410 | 10.160 | 10.350 | 10.350 | 53,806 |
| 2026-09-28 | 10.240 | 10.300 | 10.180 | 10.270 | 10.270 | 34,513 |
| 2026-09-25 | 10.240 | 10.290 | 10.100 | 10.290 | 10.290 | 60,870 |
| 2026-09-24 | 10.040 | 10.170 | 10.010 | 10.100 | 10.100 | 57,556 |
| 2026-09-23 | 10.290 | 10.290 | 10.010 | 10.090 | 10.090 | 80,185 |
| 2026-09-22 | 10.240 | 10.370 | 10.180 | 10.290 | 10.290 | 137,369 |
| 2026-09-21 | 10.260 | 10.260 | 10.150 | 10.180 | 10.180 | 63,313 |
| 2026-09-18 | 10.250 | 10.270 | 10.100 | 10.250 | 10.250 | 59,696 |
| 2026-09-17 | 10.070 | 10.340 | 10.060 | 10.230 | 10.230 | 57,613 |
| 2026-09-16 | 9.990 | 10.150 | 9.860 | 10.010 | 10.010 | 74,380 |
| 2026-09-15 | 9.970 | 10.110 | 9.890 | 9.960 | 9.960 | 45,286 |
| 2026-09-14 | 9.890 | 10.090 | 9.850 | 10.020 | 10.020 | 57,025 |
| 2026-09-11 | 9.750 | 9.860 | 9.740 | 9.850 | 9.850 | 197,509 |
| 2026-09-10 | 9.880 | 9.930 | 9.650 | 9.730 | 9.730 | 82,049 |
| 2026-09-09 | 9.880 | 9.940 | 9.860 | 9.900 | 9.900 | 42,211 |
| 2026-09-08 | 9.900 | 9.940 | 9.800 | 9.900 | 9.900 | 40,411 |
| 2026-09-04 | 9.950 | 10.050 | 9.850 | 10.010 | 10.010 | 44,902 |
| 2026-09-03 | 9.600 | 10.100 | 9.580 | 10.040 | 10.040 | 488,532 |
| 2026-09-02 | 9.650 | 9.970 | 9.610 | 9.670 | 9.670 | 86,258 |
| 2026-09-01 | 9.600 | 9.700 | 9.560 | 9.640 | 9.640 | 35,761 |
| 2026-08-31 | 9.500 | 9.700 | 9.480 | 9.660 | 9.660 | 55,797 |
| 2026-08-28 | 9.600 | 9.610 | 9.470 | 9.470 | 9.470 | 39,900 |
| 2026-08-27 | 9.330 | 9.760 | 9.330 | 9.590 | 9.590 | 35,919 |
| 2026-08-26 | 9.470 | 9.800 | 9.470 | 9.760 | 9.760 | 42,391 |
| 2026-08-25 | 9.670 | 9.910 | 9.670 | 9.750 | 9.750 | 82,018 |
| 2026-08-24 | 9.660 | 9.830 | 9.380 | 9.660 | 9.660 | 91,321 |
| 2026-08-21 | 9.700 | 9.740 | 9.610 | 9.660 | 9.660 | 39,093 |
| 2026-08-20 | 9.840 | 9.930 | 9.630 | 9.630 | 9.630 | 53,620 |
| 2026-08-19 | 9.730 | 9.890 | 9.690 | 9.820 | 9.820 | 55,011 |
| 2026-08-18 | 9.750 | 9.800 | 9.610 | 9.730 | 9.730 | 53,272 |
| 2026-08-17 | 9.340 | 9.800 | 9.300 | 9.780 | 9.780 | 96,071 |
| 2026-08-14 | 9.210 | 9.320 | 9.200 | 9.320 | 9.320 | 122,188 |
| 2026-08-13 | 9.340 | 9.340 | 9.200 | 9.210 | 9.210 | 51,843 |
| 2026-08-12 | 9.500 | 9.650 | 9.240 | 9.290 | 9.290 | 120,680 |
| 2026-08-11 | 9.410 | 9.600 | 9.410 | 9.500 | 9.500 | 85,929 |
| 2026-08-10 | 9.620 | 9.820 | 9.310 | 9.310 | 9.310 | 68,423 |
| 2026-08-07 | 9.500 | 9.850 | 9.480 | 9.760 | 9.760 | 249,851 |
| 2026-08-06 | 9.520 | 10.000 | 9.200 | 9.500 | 9.500 | 222,367 |
| 2026-08-05 | 9.340 | 9.360 | 9.220 | 9.260 | 9.260 | 183,840 |
| 2026-08-04 | 9.840 | 9.850 | 9.310 | 9.340 | 9.340 | 107,447 |
| 2026-07-31 | 9.590 | 9.930 | 9.590 | 9.840 | 9.840 | 60,276 |
| 2026-07-30 | 9.800 | 9.950 | 9.720 | 9.770 | 9.770 | 59,622 |
| 2026-07-29 | 9.840 | 10.000 | 9.770 | 9.870 | 9.870 | 50,134 |
| 2026-07-28 | 9.830 | 9.880 | 9.780 | 9.840 | 9.840 | 58,709 |
| 2026-07-27 | 9.720 | 9.870 | 9.720 | 9.820 | 9.820 | 52,009 |
| 2026-07-24 | 9.680 | 9.800 | 9.680 | 9.730 | 9.730 | 34,040 |
| 2026-07-23 | 9.750 | 9.760 | 9.670 | 9.690 | 9.690 | 66,976 |
| 2026-07-22 | 9.980 | 10.050 | 9.650 | 9.680 | 9.680 | 131,462 |
Page 1 of 3 · 125 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.