Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.440 | 5.580 | 5.440 | 5.530 | 5.530 | 109,244 |
| 2024-02-29 | 5.410 | 5.590 | 5.410 | 5.440 | 5.440 | 142,292 |
| 2024-02-28 | 5.650 | 5.650 | 5.530 | 5.550 | 5.550 | 100,929 |
| 2024-02-27 | 5.450 | 5.635 | 5.450 | 5.570 | 5.570 | 36,658 |
| 2024-02-26 | 5.450 | 5.520 | 5.430 | 5.490 | 5.490 | 52,619 |
| 2024-02-23 | 5.440 | 5.520 | 5.440 | 5.510 | 5.510 | 40,910 |
| 2024-02-22 | 5.420 | 5.510 | 5.410 | 5.450 | 5.450 | 20,274 |
| 2024-02-21 | 5.370 | 5.550 | 5.360 | 5.410 | 5.410 | 52,097 |
| 2024-02-20 | 5.560 | 5.560 | 5.370 | 5.400 | 5.400 | 64,214 |
| 2024-02-16 | 5.550 | 5.605 | 5.520 | 5.580 | 5.580 | 40,766 |
| 2024-02-15 | 5.520 | 5.605 | 5.480 | 5.580 | 5.580 | 51,531 |
| 2024-02-14 | 5.630 | 5.630 | 5.510 | 5.530 | 5.530 | 25,895 |
| 2024-02-13 | 5.660 | 5.670 | 5.550 | 5.580 | 5.580 | 50,902 |
| 2024-02-12 | 5.670 | 5.680 | 5.650 | 5.660 | 5.660 | 36,797 |
| 2024-02-09 | 5.640 | 5.690 | 5.590 | 5.660 | 5.660 | 53,714 |
| 2024-02-08 | 5.500 | 5.640 | 5.500 | 5.630 | 5.630 | 96,628 |
| 2024-02-07 | 5.690 | 5.690 | 5.450 | 5.510 | 5.510 | 113,197 |
| 2024-02-06 | 5.420 | 5.630 | 5.400 | 5.630 | 5.630 | 101,808 |
| 2024-02-05 | 5.370 | 5.420 | 5.300 | 5.400 | 5.400 | 163,936 |
| 2024-02-02 | 5.380 | 5.390 | 5.240 | 5.290 | 5.290 | 148,304 |
| 2024-02-01 | 5.280 | 5.390 | 5.280 | 5.370 | 5.370 | 68,740 |
| 2024-01-31 | 5.390 | 5.400 | 5.310 | 5.310 | 5.310 | 81,793 |
| 2024-01-30 | 5.450 | 5.530 | 5.400 | 5.410 | 5.410 | 39,137 |
| 2024-01-29 | 5.600 | 5.600 | 5.450 | 5.510 | 5.510 | 62,195 |
| 2024-01-26 | 5.610 | 5.630 | 5.470 | 5.600 | 5.600 | 89,119 |
| 2024-01-25 | 5.580 | 5.590 | 5.470 | 5.510 | 5.510 | 48,283 |
| 2024-01-24 | 5.560 | 5.590 | 5.380 | 5.430 | 5.430 | 63,899 |
| 2024-01-23 | 5.650 | 5.650 | 5.440 | 5.440 | 5.440 | 94,839 |
| 2024-01-22 | 5.710 | 5.750 | 5.630 | 5.640 | 5.640 | 88,591 |
| 2024-01-19 | 5.650 | 5.750 | 5.650 | 5.720 | 5.720 | 138,206 |
| 2024-01-18 | 5.610 | 5.690 | 5.600 | 5.670 | 5.670 | 64,481 |
| 2024-01-17 | 5.650 | 5.680 | 5.600 | 5.630 | 5.630 | 40,793 |
| 2024-01-16 | 5.700 | 5.700 | 5.640 | 5.650 | 5.650 | 21,817 |
| 2024-01-15 | 5.700 | 5.710 | 5.650 | 5.710 | 5.710 | 12,871 |
| 2024-01-12 | 5.690 | 5.710 | 5.650 | 5.710 | 5.710 | 37,278 |
| 2024-01-11 | 5.710 | 5.710 | 5.620 | 5.670 | 5.670 | 58,345 |
| 2024-01-10 | 5.650 | 5.690 | 5.600 | 5.690 | 5.690 | 52,619 |
| 2024-01-09 | 5.530 | 5.720 | 5.530 | 5.630 | 5.630 | 163,267 |
| 2024-01-08 | 5.590 | 5.590 | 5.550 | 5.590 | 5.590 | 47,417 |
| 2024-01-05 | 5.370 | 5.580 | 5.330 | 5.580 | 5.580 | 152,088 |
| 2024-01-04 | 5.200 | 5.430 | 5.200 | 5.360 | 5.360 | 97,207 |
| 2024-01-03 | 5.140 | 5.270 | 5.140 | 5.240 | 5.240 | 45,286 |
| 2024-01-02 | 5.130 | 5.240 | 5.130 | 5.220 | 5.220 | 48,318 |
| 2023-12-29 | 5.170 | 5.250 | 5.170 | 5.190 | 5.190 | 24,540 |
| 2023-12-28 | 5.190 | 5.290 | 5.190 | 5.240 | 5.240 | 69,696 |
| 2023-12-27 | 5.130 | 5.270 | 5.130 | 5.240 | 5.240 | 87,304 |
| 2023-12-22 | 5.140 | 5.220 | 5.130 | 5.210 | 5.210 | 36,833 |
| 2023-12-21 | 5.170 | 5.170 | 5.100 | 5.120 | 5.120 | 52,478 |
| 2023-12-20 | 5.120 | 5.270 | 5.120 | 5.190 | 5.190 | 117,397 |
| 2023-12-19 | 5.100 | 5.170 | 5.100 | 5.150 | 5.150 | 42,634 |
| 2023-12-18 | 5.160 | 5.190 | 5.070 | 5.150 | 5.150 | 46,764 |
| 2023-12-15 | 5.130 | 5.210 | 5.130 | 5.170 | 5.170 | 36,815 |
| 2023-12-14 | 5.180 | 5.240 | 5.170 | 5.220 | 5.220 | 77,554 |
| 2023-12-13 | 5.170 | 5.230 | 5.170 | 5.220 | 5.220 | 45,600 |
| 2023-12-12 | 5.170 | 5.220 | 5.130 | 5.160 | 5.160 | 45,313 |
| 2023-12-11 | 5.260 | 5.260 | 5.190 | 5.200 | 5.200 | 25,388 |
| 2023-12-08 | 5.200 | 5.240 | 5.170 | 5.240 | 5.240 | 40,723 |
| 2023-12-07 | 5.130 | 5.210 | 5.130 | 5.180 | 5.180 | 85,051 |
| 2023-12-06 | 5.200 | 5.220 | 5.160 | 5.160 | 5.160 | 40,216 |
| 2023-12-05 | 5.210 | 5.240 | 5.070 | 5.130 | 5.130 | 38,496 |
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.