Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.900 | 5.930 | 5.740 | 5.930 | 5.930 | 146,128 |
| 2024-05-27 | 5.940 | 6.000 | 5.930 | 6.000 | 6.000 | 11,486 |
| 2024-05-24 | 5.950 | 6.080 | 5.920 | 6.000 | 6.000 | 72,866 |
| 2024-05-23 | 5.990 | 5.990 | 5.870 | 5.960 | 5.960 | 68,934 |
| 2024-05-22 | 6.060 | 6.070 | 5.990 | 6.000 | 6.000 | 49,209 |
| 2024-05-21 | 6.040 | 6.090 | 6.010 | 6.070 | 6.070 | 51,138 |
| 2024-05-17 | 6.140 | 6.170 | 6.100 | 6.110 | 6.110 | 32,321 |
| 2024-05-16 | 6.170 | 6.170 | 6.080 | 6.140 | 6.140 | 34,223 |
| 2024-05-15 | 6.150 | 6.220 | 6.070 | 6.100 | 6.100 | 55,528 |
| 2024-05-14 | 6.050 | 6.215 | 6.040 | 6.150 | 6.150 | 89,025 |
| 2024-05-13 | 5.980 | 6.050 | 5.960 | 6.050 | 6.050 | 82,284 |
| 2024-05-10 | 6.070 | 6.100 | 5.895 | 5.940 | 5.940 | 90,840 |
| 2024-05-09 | 5.900 | 6.170 | 5.870 | 6.100 | 6.100 | 224,684 |
| 2024-05-08 | 5.870 | 5.950 | 5.870 | 5.920 | 5.920 | 50,216 |
| 2024-05-07 | 5.890 | 5.950 | 5.850 | 5.870 | 5.870 | 31,921 |
| 2024-05-06 | 5.920 | 5.950 | 5.850 | 5.920 | 5.920 | 17,404 |
| 2024-05-03 | 5.840 | 5.940 | 5.820 | 5.910 | 5.910 | 55,502 |
| 2024-05-02 | 5.780 | 5.860 | 5.750 | 5.820 | 5.820 | 23,128 |
| 2024-05-01 | 5.730 | 5.800 | 5.710 | 5.770 | 5.770 | 11,981 |
| 2024-04-30 | 5.800 | 5.800 | 5.710 | 5.770 | 5.770 | 30,184 |
| 2024-04-29 | 5.660 | 5.810 | 5.660 | 5.790 | 5.790 | 25,091 |
| 2024-04-26 | 5.810 | 5.840 | 5.680 | 5.730 | 5.730 | 41,264 |
| 2024-04-25 | 5.700 | 5.720 | 5.560 | 5.690 | 5.690 | 59,340 |
| 2024-04-24 | 5.870 | 5.870 | 5.720 | 5.720 | 5.720 | 22,021 |
| 2024-04-23 | 5.790 | 5.880 | 5.780 | 5.820 | 5.820 | 26,122 |
| 2024-04-22 | 5.770 | 5.790 | 5.710 | 5.790 | 5.790 | 40,198 |
| 2024-04-19 | 5.830 | 5.830 | 5.720 | 5.720 | 5.720 | 22,247 |
| 2024-04-18 | 5.900 | 5.940 | 5.760 | 5.790 | 5.790 | 75,589 |
| 2024-04-17 | 5.860 | 5.900 | 5.750 | 5.860 | 5.860 | 59,023 |
| 2024-04-16 | 5.760 | 5.820 | 5.700 | 5.770 | 5.770 | 56,114 |
| 2024-04-15 | 5.880 | 5.880 | 5.720 | 5.760 | 5.760 | 69,390 |
| 2024-04-12 | 5.870 | 5.870 | 5.700 | 5.700 | 5.700 | 51,466 |
| 2024-04-11 | 5.850 | 5.950 | 5.815 | 5.870 | 5.870 | 103,838 |
| 2024-04-10 | 5.600 | 5.870 | 5.570 | 5.820 | 5.820 | 155,398 |
| 2024-04-09 | 5.480 | 5.650 | 5.480 | 5.570 | 5.570 | 62,751 |
| 2024-04-08 | 5.380 | 5.610 | 5.380 | 5.540 | 5.540 | 61,832 |
| 2024-04-05 | 5.300 | 5.420 | 5.300 | 5.420 | 5.420 | 37,405 |
| 2024-04-04 | 5.300 | 5.360 | 5.260 | 5.320 | 5.320 | 63,116 |
| 2024-04-03 | 5.240 | 5.360 | 5.240 | 5.340 | 5.340 | 56,867 |
| 2024-04-02 | 5.300 | 5.380 | 5.260 | 5.260 | 5.260 | 32,572 |
| 2024-04-01 | 5.310 | 5.360 | 5.230 | 5.320 | 5.320 | 49,689 |
| 2024-03-28 | 5.410 | 5.480 | 5.290 | 5.300 | 5.300 | 35,930 |
| 2024-03-27 | 5.430 | 5.460 | 5.350 | 5.440 | 5.440 | 28,577 |
| 2024-03-26 | 5.230 | 5.490 | 5.230 | 5.430 | 5.430 | 127,669 |
| 2024-03-25 | 5.270 | 5.310 | 5.230 | 5.250 | 5.250 | 478,154 |
| 2024-03-22 | 5.250 | 5.330 | 5.250 | 5.270 | 5.270 | 78,147 |
| 2024-03-21 | 5.260 | 5.360 | 5.210 | 5.230 | 5.230 | 132,933 |
| 2024-03-20 | 5.440 | 5.470 | 5.380 | 5.390 | 5.390 | 158,000 |
| 2024-03-19 | 5.410 | 5.445 | 5.380 | 5.400 | 5.400 | 31,504 |
| 2024-03-18 | 5.350 | 5.440 | 5.320 | 5.380 | 5.380 | 59,584 |
| 2024-03-15 | 5.320 | 5.380 | 5.300 | 5.300 | 5.300 | 55,682 |
| 2024-03-14 | 5.270 | 5.360 | 5.270 | 5.320 | 5.320 | 39,534 |
| 2024-03-13 | 5.320 | 5.400 | 5.260 | 5.280 | 5.280 | 53,317 |
| 2024-03-12 | 5.310 | 5.320 | 5.250 | 5.310 | 5.310 | 99,261 |
| 2024-03-11 | 5.320 | 5.330 | 5.220 | 5.290 | 5.290 | 46,519 |
| 2024-03-08 | 5.520 | 5.520 | 5.310 | 5.320 | 5.320 | 65,106 |
| 2024-03-07 | 5.480 | 5.510 | 5.450 | 5.510 | 5.510 | 34,041 |
| 2024-03-06 | 5.500 | 5.570 | 5.450 | 5.450 | 5.450 | 117,717 |
| 2024-03-05 | 5.540 | 5.550 | 5.500 | 5.520 | 5.520 | 52,139 |
| 2024-03-04 | 5.550 | 5.550 | 5.500 | 5.520 | 5.520 | 34,802 |
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.