Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 4.950 | 5.000 | 4.940 | 4.950 | 4.950 | 245,202 |
| 2023-03-16 | 4.950 | 5.060 | 4.950 | 5.030 | 5.030 | 72,864 |
| 2023-03-15 | 5.020 | 5.020 | 4.920 | 4.990 | 4.990 | 133,244 |
| 2023-03-14 | 5.020 | 5.070 | 5.000 | 5.060 | 5.060 | 116,879 |
| 2023-03-13 | 5.050 | 5.050 | 5.000 | 5.020 | 5.020 | 110,791 |
| 2023-03-10 | 5.050 | 5.070 | 5.045 | 5.070 | 5.070 | 99,731 |
| 2023-03-09 | 5.080 | 5.080 | 5.050 | 5.060 | 5.060 | 90,764 |
| 2023-03-08 | 5.090 | 5.110 | 5.060 | 5.080 | 5.080 | 73,501 |
| 2023-03-07 | 5.100 | 5.110 | 5.060 | 5.090 | 5.090 | 45,283 |
| 2023-03-06 | 5.100 | 5.145 | 5.070 | 5.100 | 5.100 | 78,234 |
| 2023-03-03 | 5.100 | 5.180 | 5.100 | 5.120 | 5.120 | 83,916 |
| 2023-03-02 | 5.080 | 5.110 | 5.045 | 5.110 | 5.110 | 153,386 |
| 2023-03-01 | 5.115 | 5.150 | 5.090 | 5.110 | 5.110 | 130,741 |
| 2023-02-28 | 5.090 | 5.150 | 5.090 | 5.100 | 5.100 | 146,556 |
| 2023-02-27 | 5.110 | 5.130 | 5.095 | 5.100 | 5.100 | 43,503 |
| 2023-02-24 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 65,807 |
| 2023-02-23 | 5.100 | 5.170 | 5.050 | 5.120 | 5.120 | 82,105 |
| 2023-02-22 | 5.120 | 5.140 | 5.080 | 5.080 | 5.080 | 40,176 |
| 2023-02-21 | 5.150 | 5.240 | 5.130 | 5.160 | 5.160 | 114,033 |
| 2023-02-17 | 5.080 | 5.150 | 5.060 | 5.130 | 5.130 | 71,105 |
| 2023-02-16 | 5.130 | 5.140 | 5.060 | 5.060 | 5.060 | 77,931 |
| 2023-02-15 | 5.130 | 5.170 | 5.130 | 5.130 | 5.130 | 63,103 |
| 2023-02-14 | 5.150 | 5.160 | 5.120 | 5.130 | 5.130 | 71,534 |
| 2023-02-13 | 5.170 | 5.190 | 5.120 | 5.120 | 5.120 | 65,783 |
| 2023-02-10 | 5.190 | 5.220 | 5.160 | 5.160 | 5.160 | 75,254 |
| 2023-02-09 | 5.220 | 5.320 | 5.220 | 5.220 | 5.220 | 138,515 |
| 2023-02-08 | 5.170 | 5.250 | 5.170 | 5.230 | 5.230 | 102,097 |
| 2023-02-07 | 5.170 | 5.230 | 5.150 | 5.200 | 5.200 | 86,630 |
| 2023-02-06 | 5.170 | 5.230 | 5.120 | 5.130 | 5.130 | 46,378 |
| 2023-02-03 | 5.260 | 5.330 | 5.260 | 5.270 | 5.270 | 146,627 |
| 2023-02-02 | 5.160 | 5.300 | 5.160 | 5.270 | 5.270 | 169,981 |
| 2023-02-01 | 5.050 | 5.240 | 5.050 | 5.230 | 5.230 | 209,084 |
| 2023-01-31 | 5.090 | 5.140 | 5.050 | 5.120 | 5.120 | 232,235 |
| 2023-01-30 | 5.130 | 5.190 | 5.080 | 5.120 | 5.120 | 523,951 |
| 2023-01-27 | 5.130 | 5.230 | 5.130 | 5.230 | 5.230 | 80,724 |
| 2023-01-26 | 5.140 | 5.150 | 5.100 | 5.140 | 5.140 | 119,129 |
| 2023-01-25 | 5.100 | 5.150 | 5.050 | 5.130 | 5.130 | 96,319 |
| 2023-01-24 | 5.140 | 5.160 | 5.100 | 5.110 | 5.110 | 88,423 |
| 2023-01-23 | 5.180 | 5.200 | 5.110 | 5.150 | 5.150 | 97,582 |
| 2023-01-20 | 5.170 | 5.215 | 5.110 | 5.180 | 5.180 | 93,510 |
| 2023-01-19 | 5.180 | 5.210 | 5.140 | 5.170 | 5.170 | 155,215 |
| 2023-01-18 | 5.280 | 5.330 | 5.190 | 5.190 | 5.190 | 128,885 |
| 2023-01-17 | 5.300 | 5.300 | 5.260 | 5.280 | 5.280 | 36,611 |
| 2023-01-16 | 5.250 | 5.310 | 5.250 | 5.310 | 5.310 | 63,325 |
| 2023-01-13 | 5.210 | 5.330 | 5.190 | 5.250 | 5.250 | 382,963 |
| 2023-01-12 | 5.240 | 5.270 | 5.200 | 5.240 | 5.240 | 150,164 |
| 2023-01-11 | 5.290 | 5.320 | 5.200 | 5.220 | 5.220 | 63,299 |
| 2023-01-10 | 5.290 | 5.290 | 5.230 | 5.270 | 5.270 | 34,188 |
| 2023-01-09 | 5.300 | 5.330 | 5.270 | 5.270 | 5.270 | 49,914 |
| 2023-01-06 | 5.270 | 5.325 | 5.260 | 5.280 | 5.280 | 33,117 |
| 2023-01-05 | 5.250 | 5.280 | 5.250 | 5.260 | 5.260 | 39,632 |
| 2023-01-04 | 5.240 | 5.290 | 5.220 | 5.270 | 5.270 | 56,106 |
| 2023-01-03 | 5.180 | 5.290 | 5.180 | 5.220 | 5.220 | 119,758 |
| 2022-12-30 | 5.240 | 5.270 | 5.170 | 5.180 | 5.180 | 64,385 |
| 2022-12-29 | 5.190 | 5.250 | 5.140 | 5.250 | 5.250 | 47,066 |
| 2022-12-28 | 5.180 | 5.220 | 5.120 | 5.190 | 5.190 | 158,260 |
| 2022-12-23 | 5.250 | 5.250 | 5.180 | 5.190 | 5.190 | 114,299 |
| 2022-12-22 | 5.240 | 5.320 | 5.210 | 5.260 | 5.260 | 61,919 |
| 2022-12-21 | 5.200 | 5.310 | 5.200 | 5.270 | 5.270 | 102,779 |
| 2022-12-20 | 5.180 | 5.250 | 5.180 | 5.250 | 5.250 | 93,432 |
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.