Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.180 | 5.250 | 5.180 | 5.250 | 5.250 | 93,432 |
| 2022-12-19 | 5.220 | 5.230 | 5.170 | 5.190 | 5.190 | 168,619 |
| 2022-12-16 | 5.250 | 5.290 | 5.220 | 5.230 | 5.230 | 111,278 |
| 2022-12-15 | 5.300 | 5.310 | 5.230 | 5.260 | 5.260 | 106,686 |
| 2022-12-14 | 5.400 | 5.400 | 5.290 | 5.320 | 5.320 | 37,179 |
| 2022-12-13 | 5.330 | 5.440 | 5.330 | 5.410 | 5.410 | 114,213 |
| 2022-12-12 | 5.250 | 5.330 | 5.250 | 5.280 | 5.280 | 118,900 |
| 2022-12-09 | 5.270 | 5.370 | 5.270 | 5.270 | 5.270 | 33,754 |
| 2022-12-08 | 5.310 | 5.340 | 5.220 | 5.330 | 5.330 | 244,228 |
| 2022-12-07 | 5.220 | 5.310 | 5.220 | 5.280 | 5.280 | 228,920 |
| 2022-12-06 | 5.300 | 5.350 | 5.200 | 5.250 | 5.250 | 178,426 |
| 2022-12-05 | 5.370 | 5.450 | 5.300 | 5.300 | 5.300 | 56,332 |
| 2022-12-02 | 5.350 | 5.500 | 5.320 | 5.460 | 5.460 | 59,755 |
| 2022-12-01 | 5.400 | 5.470 | 5.350 | 5.350 | 5.350 | 94,123 |
| 2022-11-30 | 5.300 | 5.400 | 5.250 | 5.400 | 5.400 | 222,556 |
| 2022-11-29 | 5.310 | 5.330 | 5.240 | 5.290 | 5.290 | 96,187 |
| 2022-11-28 | 5.300 | 5.360 | 5.300 | 5.320 | 5.320 | 37,076 |
| 2022-11-25 | 5.290 | 5.380 | 5.240 | 5.380 | 5.380 | 68,242 |
| 2022-11-24 | 5.210 | 5.290 | 5.210 | 5.290 | 5.290 | 40,025 |
| 2022-11-23 | 5.210 | 5.260 | 5.210 | 5.230 | 5.230 | 55,081 |
| 2022-11-22 | 5.250 | 5.250 | 5.200 | 5.210 | 5.210 | 130,409 |
| 2022-11-21 | 5.210 | 5.330 | 5.210 | 5.260 | 5.260 | 30,088 |
| 2022-11-18 | 5.250 | 5.340 | 5.250 | 5.330 | 5.330 | 73,503 |
| 2022-11-17 | 5.250 | 5.310 | 5.210 | 5.290 | 5.290 | 98,929 |
| 2022-11-16 | 5.270 | 5.270 | 5.250 | 5.260 | 5.260 | 123,196 |
| 2022-11-15 | 5.340 | 5.340 | 5.230 | 5.290 | 5.290 | 138,856 |
| 2022-11-14 | 5.300 | 5.315 | 5.270 | 5.280 | 5.280 | 73,790 |
| 2022-11-11 | 5.310 | 5.370 | 5.285 | 5.320 | 5.320 | 73,942 |
| 2022-11-10 | 5.200 | 5.450 | 5.150 | 5.310 | 5.310 | 315,527 |
| 2022-11-09 | 5.410 | 5.470 | 5.390 | 5.400 | 5.400 | 154,474 |
| 2022-11-08 | 5.350 | 5.510 | 5.270 | 5.430 | 5.430 | 68,976 |
| 2022-11-07 | 5.350 | 5.370 | 5.310 | 5.370 | 5.370 | 43,422 |
| 2022-11-04 | 5.470 | 5.490 | 5.300 | 5.380 | 5.380 | 74,795 |
| 2022-11-03 | 5.400 | 5.460 | 5.370 | 5.460 | 5.460 | 65,103 |
| 2022-11-02 | 5.550 | 5.550 | 5.430 | 5.450 | 5.450 | 152,817 |
| 2022-11-01 | 5.500 | 5.600 | 5.500 | 5.530 | 5.530 | 46,774 |
| 2022-10-31 | 5.360 | 5.600 | 5.360 | 5.550 | 5.550 | 267,222 |
| 2022-10-28 | 5.340 | 5.410 | 5.330 | 5.380 | 5.380 | 52,878 |
| 2022-10-27 | 5.430 | 5.430 | 5.320 | 5.380 | 5.380 | 77,088 |
| 2022-10-26 | 5.300 | 5.460 | 5.300 | 5.440 | 5.440 | 182,331 |
| 2022-10-25 | 5.230 | 5.340 | 5.210 | 5.230 | 5.230 | 95,523 |
| 2022-10-24 | 5.350 | 5.350 | 5.210 | 5.250 | 5.250 | 82,630 |
| 2022-10-21 | 5.330 | 5.350 | 5.270 | 5.350 | 5.350 | 69,704 |
| 2022-10-20 | 5.280 | 5.380 | 5.270 | 5.330 | 5.330 | 108,188 |
| 2022-10-19 | 5.290 | 5.360 | 5.220 | 5.280 | 5.280 | 65,259 |
| 2022-10-18 | 5.400 | 5.500 | 5.330 | 5.340 | 5.340 | 113,809 |
| 2022-10-17 | 5.210 | 5.430 | 5.210 | 5.370 | 5.370 | 148,225 |
| 2022-10-14 | 5.340 | 5.390 | 5.260 | 5.260 | 5.260 | 87,653 |
| 2022-10-13 | 5.190 | 5.380 | 5.150 | 5.330 | 5.330 | 86,680 |
| 2022-10-12 | 5.210 | 5.290 | 5.130 | 5.230 | 5.230 | 147,202 |
| 2022-10-11 | 5.240 | 5.245 | 5.160 | 5.210 | 5.210 | 103,514 |
| 2022-10-07 | 5.350 | 5.350 | 5.210 | 5.250 | 5.250 | 109,286 |
| 2022-10-06 | 5.390 | 5.440 | 5.330 | 5.380 | 5.380 | 73,015 |
| 2022-10-05 | 5.400 | 5.410 | 5.310 | 5.410 | 5.410 | 290,716 |
| 2022-10-04 | 5.350 | 5.390 | 5.310 | 5.350 | 5.350 | 235,275 |
| 2022-10-03 | 5.300 | 5.380 | 5.300 | 5.320 | 5.320 | 590,386 |
| 2022-09-30 | 5.330 | 5.360 | 5.310 | 5.310 | 5.310 | 196,022 |
| 2022-09-29 | 5.380 | 5.405 | 5.300 | 5.330 | 5.330 | 307,682 |
| 2022-09-28 | 5.550 | 5.550 | 5.410 | 5.410 | 5.410 | 67,923 |
| 2022-09-27 | 5.380 | 5.600 | 5.370 | 5.560 | 5.560 | 203,999 |
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.