Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.250 | 5.270 | 5.210 | 5.270 | 5.270 | 34,063 |
| 2023-12-01 | 5.150 | 5.270 | 5.150 | 5.270 | 5.270 | 61,901 |
| 2023-11-30 | 5.270 | 5.270 | 5.120 | 5.150 | 5.150 | 181,687 |
| 2023-11-29 | 5.280 | 5.300 | 5.250 | 5.270 | 5.270 | 26,150 |
| 2023-11-28 | 5.310 | 5.310 | 5.240 | 5.270 | 5.270 | 27,304 |
| 2023-11-27 | 5.300 | 5.370 | 5.270 | 5.340 | 5.340 | 74,542 |
| 2023-11-24 | 5.220 | 5.360 | 5.220 | 5.340 | 5.340 | 54,944 |
| 2023-11-23 | 5.250 | 5.290 | 5.250 | 5.260 | 5.260 | 31,051 |
| 2023-11-22 | 5.310 | 5.320 | 5.265 | 5.300 | 5.300 | 58,738 |
| 2023-11-21 | 5.300 | 5.360 | 5.300 | 5.340 | 5.340 | 91,623 |
| 2023-11-20 | 5.270 | 5.350 | 5.250 | 5.330 | 5.330 | 86,437 |
| 2023-11-17 | 5.190 | 5.300 | 5.150 | 5.260 | 5.260 | 163,098 |
| 2023-11-16 | 5.190 | 5.190 | 5.150 | 5.180 | 5.180 | 37,365 |
| 2023-11-15 | 5.160 | 5.190 | 5.150 | 5.180 | 5.180 | 77,366 |
| 2023-11-14 | 5.140 | 5.190 | 5.090 | 5.150 | 5.150 | 131,083 |
| 2023-11-13 | 5.030 | 5.140 | 4.980 | 5.110 | 5.110 | 93,594 |
| 2023-11-10 | 5.000 | 5.080 | 4.970 | 5.050 | 5.050 | 90,921 |
| 2023-11-09 | 4.790 | 4.990 | 4.790 | 4.990 | 4.990 | 163,315 |
| 2023-11-08 | 4.750 | 4.790 | 4.700 | 4.780 | 4.780 | 39,306 |
| 2023-11-07 | 4.820 | 4.830 | 4.770 | 4.790 | 4.790 | 43,411 |
| 2023-11-06 | 4.610 | 4.880 | 4.610 | 4.830 | 4.830 | 90,780 |
| 2023-11-03 | 4.640 | 4.670 | 4.580 | 4.670 | 4.670 | 65,223 |
| 2023-11-02 | 4.650 | 4.670 | 4.560 | 4.630 | 4.630 | 33,162 |
| 2023-11-01 | 4.550 | 4.630 | 4.520 | 4.610 | 4.610 | 55,562 |
| 2023-10-31 | 4.530 | 4.550 | 4.500 | 4.550 | 4.550 | 26,328 |
| 2023-10-30 | 4.450 | 4.530 | 4.450 | 4.530 | 4.530 | 23,153 |
| 2023-10-27 | 4.440 | 4.490 | 4.420 | 4.490 | 4.490 | 38,149 |
| 2023-10-26 | 4.520 | 4.520 | 4.420 | 4.430 | 4.430 | 24,043 |
| 2023-10-25 | 4.560 | 4.560 | 4.490 | 4.510 | 4.510 | 15,461 |
| 2023-10-24 | 4.460 | 4.580 | 4.400 | 4.510 | 4.510 | 36,421 |
| 2023-10-23 | 4.370 | 4.440 | 4.350 | 4.420 | 4.420 | 38,331 |
| 2023-10-20 | 4.400 | 4.450 | 4.360 | 4.360 | 4.360 | 39,505 |
| 2023-10-19 | 4.520 | 4.520 | 4.390 | 4.400 | 4.400 | 46,293 |
| 2023-10-18 | 4.580 | 4.580 | 4.510 | 4.520 | 4.520 | 39,943 |
| 2023-10-17 | 4.680 | 4.680 | 4.570 | 4.600 | 4.600 | 44,916 |
| 2023-10-16 | 4.570 | 4.650 | 4.540 | 4.650 | 4.650 | 38,911 |
| 2023-10-13 | 4.590 | 4.620 | 4.550 | 4.570 | 4.570 | 45,269 |
| 2023-10-12 | 4.510 | 4.590 | 4.510 | 4.590 | 4.590 | 39,219 |
| 2023-10-11 | 4.610 | 4.660 | 4.560 | 4.590 | 4.590 | 44,946 |
| 2023-10-10 | 4.690 | 4.690 | 4.600 | 4.630 | 4.630 | 32,855 |
| 2023-10-06 | 4.670 | 4.680 | 4.610 | 4.640 | 4.640 | 74,113 |
| 2023-10-05 | 4.640 | 4.750 | 4.600 | 4.700 | 4.700 | 69,246 |
| 2023-10-04 | 4.530 | 4.650 | 4.490 | 4.630 | 4.630 | 67,885 |
| 2023-10-03 | 4.580 | 4.580 | 4.440 | 4.530 | 4.530 | 115,071 |
| 2023-10-02 | 4.500 | 4.580 | 4.375 | 4.530 | 4.530 | 109,655 |
| 2023-09-29 | 4.570 | 4.570 | 4.420 | 4.500 | 4.500 | 62,150 |
| 2023-09-28 | 4.380 | 4.545 | 4.380 | 4.470 | 4.470 | 52,353 |
| 2023-09-27 | 4.370 | 4.435 | 4.350 | 4.410 | 4.410 | 55,698 |
| 2023-09-26 | 4.400 | 4.420 | 4.350 | 4.370 | 4.370 | 85,663 |
| 2023-09-25 | 4.380 | 4.430 | 4.380 | 4.420 | 4.420 | 32,890 |
| 2023-09-22 | 4.360 | 4.430 | 4.360 | 4.430 | 4.430 | 88,798 |
| 2023-09-21 | 4.430 | 4.430 | 4.370 | 4.400 | 4.400 | 44,708 |
| 2023-09-20 | 4.380 | 4.435 | 4.350 | 4.430 | 4.430 | 61,146 |
| 2023-09-19 | 4.440 | 4.440 | 4.350 | 4.380 | 4.380 | 68,594 |
| 2023-09-18 | 4.370 | 4.450 | 4.370 | 4.430 | 4.430 | 32,980 |
| 2023-09-15 | 4.400 | 4.445 | 4.360 | 4.380 | 4.380 | 107,488 |
| 2023-09-14 | 4.410 | 4.530 | 4.400 | 4.410 | 4.410 | 59,348 |
| 2023-09-13 | 4.420 | 4.460 | 4.370 | 4.410 | 4.410 | 27,084 |
| 2023-09-12 | 4.490 | 4.490 | 4.370 | 4.440 | 4.440 | 70,239 |
| 2023-09-11 | 4.480 | 4.580 | 4.450 | 4.480 | 4.480 | 57,604 |
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.