Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.820 | 5.820 | 5.680 | 5.710 | 5.710 | 69,569 |
| 2024-08-21 | 5.780 | 5.800 | 5.740 | 5.790 | 5.790 | 40,431 |
| 2024-08-20 | 5.780 | 5.830 | 5.740 | 5.740 | 5.740 | 14,788 |
| 2024-08-19 | 5.680 | 5.830 | 5.680 | 5.780 | 5.780 | 18,093 |
| 2024-08-16 | 5.690 | 5.750 | 5.630 | 5.750 | 5.750 | 35,968 |
| 2024-08-15 | 5.640 | 5.750 | 5.640 | 5.690 | 5.690 | 59,221 |
| 2024-08-14 | 5.720 | 5.740 | 5.640 | 5.670 | 5.670 | 45,532 |
| 2024-08-13 | 5.620 | 5.790 | 5.620 | 5.740 | 5.740 | 68,001 |
| 2024-08-12 | 5.800 | 5.820 | 5.590 | 5.620 | 5.620 | 46,951 |
| 2024-08-09 | 5.760 | 5.880 | 5.740 | 5.820 | 5.820 | 51,556 |
| 2024-08-08 | 5.630 | 5.820 | 5.620 | 5.760 | 5.760 | 58,203 |
| 2024-08-07 | 5.600 | 5.605 | 5.500 | 5.540 | 5.540 | 67,029 |
| 2024-08-06 | 5.450 | 5.590 | 5.430 | 5.550 | 5.550 | 75,025 |
| 2024-08-02 | 5.800 | 5.800 | 5.500 | 5.550 | 5.550 | 64,994 |
| 2024-08-01 | 5.650 | 5.700 | 5.580 | 5.670 | 5.670 | 35,057 |
| 2024-07-31 | 5.680 | 5.740 | 5.580 | 5.720 | 5.720 | 28,141 |
| 2024-07-30 | 5.620 | 5.660 | 5.495 | 5.570 | 5.570 | 90,614 |
| 2024-07-29 | 5.630 | 5.690 | 5.540 | 5.620 | 5.620 | 45,487 |
| 2024-07-26 | 5.680 | 5.720 | 5.650 | 5.710 | 5.710 | 27,244 |
| 2024-07-25 | 5.590 | 5.730 | 5.560 | 5.680 | 5.680 | 44,527 |
| 2024-07-24 | 5.690 | 5.690 | 5.560 | 5.590 | 5.590 | 55,372 |
| 2024-07-23 | 5.700 | 5.710 | 5.650 | 5.690 | 5.690 | 29,859 |
| 2024-07-22 | 5.820 | 5.820 | 5.660 | 5.700 | 5.700 | 61,158 |
| 2024-07-19 | 5.710 | 5.770 | 5.700 | 5.730 | 5.730 | 38,591 |
| 2024-07-18 | 5.700 | 5.760 | 5.680 | 5.710 | 5.710 | 56,069 |
| 2024-07-17 | 5.750 | 5.820 | 5.690 | 5.740 | 5.740 | 53,713 |
| 2024-07-16 | 5.880 | 5.880 | 5.750 | 5.790 | 5.790 | 34,577 |
| 2024-07-15 | 5.720 | 5.860 | 5.720 | 5.860 | 5.860 | 39,307 |
| 2024-07-12 | 5.770 | 5.770 | 5.670 | 5.720 | 5.720 | 21,675 |
| 2024-07-11 | 5.670 | 5.780 | 5.620 | 5.760 | 5.760 | 78,486 |
| 2024-07-10 | 5.670 | 5.680 | 5.600 | 5.640 | 5.640 | 57,931 |
| 2024-07-09 | 5.650 | 5.660 | 5.485 | 5.580 | 5.580 | 72,343 |
| 2024-07-08 | 5.680 | 5.730 | 5.650 | 5.720 | 5.720 | 29,075 |
| 2024-07-05 | 5.700 | 5.700 | 5.630 | 5.690 | 5.690 | 65,593 |
| 2024-07-04 | 5.680 | 5.730 | 5.680 | 5.690 | 5.690 | 13,402 |
| 2024-07-03 | 5.720 | 5.750 | 5.660 | 5.750 | 5.750 | 26,248 |
| 2024-07-02 | 5.650 | 5.720 | 5.595 | 5.720 | 5.720 | 46,296 |
| 2024-06-28 | 5.630 | 5.730 | 5.630 | 5.670 | 5.670 | 45,389 |
| 2024-06-27 | 5.490 | 5.600 | 5.490 | 5.600 | 5.600 | 42,972 |
| 2024-06-26 | 5.450 | 5.520 | 5.430 | 5.480 | 5.480 | 73,685 |
| 2024-06-25 | 5.430 | 5.520 | 5.430 | 5.460 | 5.460 | 16,907 |
| 2024-06-24 | 5.390 | 5.460 | 5.390 | 5.440 | 5.440 | 27,594 |
| 2024-06-21 | 5.410 | 5.450 | 5.380 | 5.430 | 5.430 | 102,070 |
| 2024-06-20 | 5.460 | 5.520 | 5.410 | 5.410 | 5.410 | 49,733 |
| 2024-06-19 | 5.460 | 5.550 | 5.420 | 5.450 | 5.450 | 43,790 |
| 2024-06-18 | 5.480 | 5.590 | 5.430 | 5.430 | 5.430 | 43,568 |
| 2024-06-17 | 5.700 | 5.710 | 5.480 | 5.500 | 5.500 | 109,084 |
| 2024-06-14 | 5.800 | 5.800 | 5.690 | 5.700 | 5.700 | 31,229 |
| 2024-06-13 | 5.850 | 5.860 | 5.730 | 5.740 | 5.740 | 57,030 |
| 2024-06-12 | 5.810 | 5.940 | 5.700 | 5.860 | 5.860 | 98,847 |
| 2024-06-11 | 5.780 | 5.800 | 5.670 | 5.740 | 5.740 | 40,297 |
| 2024-06-10 | 5.870 | 5.870 | 5.760 | 5.810 | 5.810 | 50,398 |
| 2024-06-07 | 5.850 | 5.890 | 5.850 | 5.860 | 5.860 | 26,146 |
| 2024-06-06 | 5.930 | 5.940 | 5.800 | 5.870 | 5.870 | 29,638 |
| 2024-06-05 | 5.770 | 5.930 | 5.760 | 5.870 | 5.870 | 44,202 |
| 2024-06-04 | 5.820 | 5.850 | 5.730 | 5.730 | 5.730 | 26,734 |
| 2024-06-03 | 5.950 | 6.010 | 5.810 | 5.870 | 5.870 | 31,307 |
| 2024-05-31 | 5.770 | 6.020 | 5.770 | 6.000 | 6.000 | 296,481 |
| 2024-05-30 | 5.910 | 6.050 | 5.790 | 5.790 | 5.790 | 48,083 |
| 2024-05-29 | 5.840 | 6.010 | 5.840 | 6.010 | 6.010 | 62,570 |
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.