Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 4.760 | 4.960 | 4.760 | 4.960 | 4.960 | 87,366 |
| 2023-06-12 | 4.970 | 5.020 | 4.930 | 4.950 | 4.950 | 98,814 |
| 2023-06-09 | 4.960 | 4.980 | 4.950 | 4.980 | 4.980 | 85,189 |
| 2023-06-08 | 4.920 | 4.970 | 4.900 | 4.950 | 4.950 | 65,886 |
| 2023-06-07 | 4.920 | 4.930 | 4.890 | 4.930 | 4.930 | 60,312 |
| 2023-06-06 | 4.870 | 4.910 | 4.820 | 4.910 | 4.910 | 125,063 |
| 2023-06-05 | 4.850 | 4.880 | 4.810 | 4.880 | 4.880 | 42,595 |
| 2023-06-02 | 4.930 | 4.930 | 4.830 | 4.880 | 4.880 | 59,713 |
| 2023-06-01 | 4.800 | 4.920 | 4.800 | 4.910 | 4.910 | 114,381 |
| 2023-05-31 | 4.870 | 4.870 | 4.730 | 4.800 | 4.800 | 436,258 |
| 2023-05-30 | 4.900 | 4.950 | 4.870 | 4.910 | 4.910 | 89,461 |
| 2023-05-29 | 4.950 | 4.960 | 4.890 | 4.960 | 4.960 | 69,683 |
| 2023-05-26 | 4.870 | 4.950 | 4.850 | 4.870 | 4.870 | 88,747 |
| 2023-05-25 | 4.810 | 4.870 | 4.770 | 4.860 | 4.860 | 141,742 |
| 2023-05-24 | 4.750 | 4.760 | 4.670 | 4.740 | 4.740 | 118,565 |
| 2023-05-23 | 4.880 | 4.960 | 4.760 | 4.780 | 4.780 | 175,019 |
| 2023-05-19 | 4.770 | 4.940 | 4.770 | 4.940 | 4.940 | 177,639 |
| 2023-05-18 | 4.750 | 4.860 | 4.710 | 4.820 | 4.820 | 145,759 |
| 2023-05-17 | 4.660 | 4.790 | 4.660 | 4.750 | 4.750 | 126,876 |
| 2023-05-16 | 4.660 | 4.770 | 4.660 | 4.670 | 4.670 | 69,749 |
| 2023-05-15 | 4.860 | 4.880 | 4.820 | 4.840 | 4.840 | 376,036 |
| 2023-05-12 | 4.760 | 4.885 | 4.760 | 4.860 | 4.860 | 100,775 |
| 2023-05-11 | 4.820 | 4.870 | 4.770 | 4.810 | 4.810 | 94,112 |
| 2023-05-10 | 4.690 | 4.780 | 4.680 | 4.710 | 4.710 | 71,578 |
| 2023-05-09 | 4.690 | 4.690 | 4.610 | 4.690 | 4.690 | 48,889 |
| 2023-05-08 | 4.700 | 4.730 | 4.670 | 4.690 | 4.690 | 111,771 |
| 2023-05-05 | 4.700 | 4.730 | 4.680 | 4.730 | 4.730 | 45,197 |
| 2023-05-04 | 4.650 | 4.680 | 4.600 | 4.680 | 4.680 | 84,427 |
| 2023-05-03 | 4.610 | 4.740 | 4.600 | 4.660 | 4.660 | 96,584 |
| 2023-05-02 | 4.600 | 4.680 | 4.570 | 4.610 | 4.610 | 96,757 |
| 2023-05-01 | 4.500 | 4.610 | 4.480 | 4.610 | 4.610 | 76,983 |
| 2023-04-28 | 4.600 | 4.610 | 4.500 | 4.500 | 4.500 | 107,132 |
| 2023-04-27 | 4.760 | 4.770 | 4.600 | 4.620 | 4.620 | 141,426 |
| 2023-04-26 | 4.780 | 4.830 | 4.740 | 4.800 | 4.800 | 99,135 |
| 2023-04-25 | 4.810 | 4.810 | 4.770 | 4.790 | 4.790 | 95,904 |
| 2023-04-24 | 4.790 | 4.820 | 4.755 | 4.820 | 4.820 | 64,598 |
| 2023-04-21 | 4.820 | 4.840 | 4.765 | 4.820 | 4.820 | 84,594 |
| 2023-04-20 | 4.840 | 4.840 | 4.780 | 4.810 | 4.810 | 98,206 |
| 2023-04-19 | 4.780 | 4.850 | 4.780 | 4.840 | 4.840 | 57,622 |
| 2023-04-18 | 4.800 | 4.820 | 4.780 | 4.790 | 4.790 | 76,330 |
| 2023-04-17 | 4.850 | 4.850 | 4.750 | 4.820 | 4.820 | 78,938 |
| 2023-04-14 | 4.840 | 4.870 | 4.770 | 4.810 | 4.810 | 131,801 |
| 2023-04-13 | 4.750 | 4.800 | 4.730 | 4.770 | 4.770 | 108,363 |
| 2023-04-12 | 4.710 | 4.760 | 4.680 | 4.750 | 4.750 | 80,291 |
| 2023-04-11 | 4.630 | 4.740 | 4.630 | 4.710 | 4.710 | 161,040 |
| 2023-04-10 | 4.620 | 4.650 | 4.600 | 4.650 | 4.650 | 131,760 |
| 2023-04-06 | 4.520 | 4.640 | 4.520 | 4.630 | 4.630 | 166,139 |
| 2023-04-05 | 4.550 | 4.660 | 4.520 | 4.590 | 4.590 | 64,628 |
| 2023-04-04 | 4.400 | 4.570 | 4.380 | 4.570 | 4.570 | 169,588 |
| 2023-04-03 | 4.400 | 4.430 | 4.380 | 4.420 | 4.420 | 126,315 |
| 2023-03-31 | 4.440 | 4.455 | 4.400 | 4.400 | 4.400 | 182,960 |
| 2023-03-30 | 4.420 | 4.440 | 4.380 | 4.440 | 4.440 | 95,029 |
| 2023-03-29 | 4.330 | 4.420 | 4.300 | 4.420 | 4.420 | 153,205 |
| 2023-03-28 | 4.300 | 4.470 | 4.280 | 4.350 | 4.350 | 234,929 |
| 2023-03-27 | 4.500 | 4.500 | 4.320 | 4.350 | 4.350 | 917,903 |
| 2023-03-24 | 4.820 | 4.820 | 4.440 | 4.480 | 4.480 | 253,893 |
| 2023-03-23 | 4.900 | 4.950 | 4.830 | 4.840 | 4.840 | 278,740 |
| 2023-03-22 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 102,420 |
| 2023-03-21 | 4.960 | 5.000 | 4.950 | 4.960 | 4.960 | 64,514 |
| 2023-03-20 | 4.960 | 4.980 | 4.920 | 4.950 | 4.950 | 66,503 |
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.