Amotiv Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	4.450	4.450	4.350	4.420	4.420	141,583
2023-09-07	4.420	4.440	4.380	4.430	4.430	57,757
2023-09-06	4.480	4.480	4.400	4.420	4.420	64,256
2023-09-05	4.560	4.590	4.490	4.500	4.500	59,536
2023-09-01	4.560	4.610	4.560	4.580	4.580	45,146
2023-08-31	4.630	4.650	4.565	4.570	4.570	147,993
2023-08-30	4.550	4.675	4.550	4.630	4.630	42,977
2023-08-29	4.550	4.600	4.540	4.560	4.560	40,553
2023-08-28	4.550	4.600	4.520	4.540	4.540	33,114
2023-08-25	4.560	4.620	4.560	4.580	4.580	14,735
2023-08-24	4.580	4.610	4.550	4.550	4.550	21,214
2023-08-23	4.550	4.630	4.550	4.590	4.590	14,500
2023-08-22	4.590	4.590	4.540	4.580	4.580	56,237
2023-08-21	4.620	4.620	4.560	4.570	4.570	32,311
2023-08-18	4.620	4.630	4.600	4.620	4.620	40,968
2023-08-17	4.610	4.630	4.590	4.630	4.630	34,241
2023-08-16	4.600	4.630	4.600	4.620	4.620	104,604
2023-08-15	4.660	4.660	4.610	4.610	4.610	44,036
2023-08-14	4.650	4.730	4.630	4.670	4.670	107,909
2023-08-11	4.840	4.840	4.710	4.730	4.730	101,955
2023-08-10	4.880	4.950	4.790	4.840	4.840	51,169
2023-08-09	4.830	4.850	4.800	4.830	4.830	95,699
2023-08-08	4.790	4.820	4.770	4.820	4.820	51,786
2023-08-04	4.730	4.820	4.730	4.770	4.770	88,099
2023-08-03	4.800	4.800	4.725	4.750	4.750	58,307
2023-08-02	4.800	4.850	4.780	4.800	4.800	36,393
2023-08-01	4.800	4.850	4.790	4.830	4.830	46,980
2023-07-31	4.810	4.850	4.800	4.830	4.830	37,807
2023-07-28	4.830	4.840	4.780	4.810	4.810	57,886
2023-07-27	4.870	4.870	4.800	4.810	4.810	30,521
2023-07-26	4.840	4.890	4.820	4.850	4.850	44,727
2023-07-25	4.820	4.910	4.820	4.880	4.880	54,075
2023-07-24	4.840	4.900	4.840	4.880	4.880	26,434
2023-07-21	4.770	4.880	4.770	4.880	4.880	40,570
2023-07-20	4.890	4.890	4.780	4.820	4.820	53,540
2023-07-19	4.920	4.950	4.860	4.920	4.920	25,552
2023-07-18	4.880	4.930	4.840	4.930	4.930	50,605
2023-07-17	4.900	4.930	4.820	4.880	4.880	41,589
2023-07-14	5.000	5.000	4.880	4.880	4.880	48,008
2023-07-13	5.010	5.050	4.990	5.000	5.000	92,882
2023-07-12	4.910	5.050	4.910	5.010	5.010	103,237
2023-07-11	4.920	4.930	4.850	4.880	4.880	35,900
2023-07-10	4.860	4.960	4.860	4.930	4.930	75,966
2023-07-07	4.750	4.940	4.750	4.940	4.940	49,419
2023-07-06	4.840	4.850	4.780	4.820	4.820	52,928
2023-07-05	4.880	4.890	4.840	4.870	4.870	52,483
2023-07-04	4.950	4.960	4.880	4.940	4.940	19,573
2023-06-30	4.850	4.940	4.840	4.940	4.940	88,809
2023-06-29	4.770	4.840	4.750	4.840	4.840	49,231
2023-06-28	4.740	4.800	4.740	4.800	4.800	44,995
2023-06-27	4.600	4.770	4.600	4.770	4.770	95,251
2023-06-26	4.740	4.740	4.580	4.630	4.630	65,135
2023-06-23	4.730	4.780	4.730	4.760	4.760	51,690
2023-06-22	4.760	4.795	4.740	4.770	4.770	65,847
2023-06-21	4.760	4.795	4.750	4.780	4.780	58,165
2023-06-20	4.810	4.810	4.765	4.790	4.790	37,172
2023-06-19	4.810	4.840	4.795	4.840	4.840	23,393
2023-06-16	4.840	4.850	4.760	4.810	4.810	134,610
2023-06-15	4.830	4.860	4.820	4.840	4.840	67,182
2023-06-14	4.930	4.970	4.820	4.820	4.820	49,486

← NewerPage 14 of 21 · 1,255 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.