Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 5.390 | 5.500 | 5.340 | 5.360 | 5.360 | 38,226 |
| 2022-09-23 | 5.350 | 5.490 | 5.340 | 5.490 | 5.490 | 75,640 |
| 2022-09-22 | 5.470 | 5.480 | 5.370 | 5.410 | 5.410 | 73,697 |
| 2022-09-21 | 5.480 | 5.530 | 5.470 | 5.510 | 5.510 | 55,081 |
| 2022-09-20 | 5.520 | 5.530 | 5.460 | 5.480 | 5.480 | 58,739 |
| 2022-09-19 | 5.520 | 5.545 | 5.490 | 5.540 | 5.540 | 43,770 |
| 2022-09-16 | 5.540 | 5.620 | 5.480 | 5.540 | 5.540 | 73,515 |
| 2022-09-15 | 5.500 | 5.640 | 5.500 | 5.570 | 5.570 | 86,522 |
| 2022-09-14 | 5.600 | 5.600 | 5.540 | 5.550 | 5.550 | 30,505 |
| 2022-09-13 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 48,715 |
| 2022-09-12 | 5.700 | 5.710 | 5.660 | 5.680 | 5.680 | 43,041 |
| 2022-09-09 | 5.640 | 5.710 | 5.640 | 5.700 | 5.700 | 84,837 |
| 2022-09-08 | 5.530 | 5.650 | 5.530 | 5.640 | 5.640 | 33,062 |
| 2022-09-07 | 5.520 | 5.640 | 5.480 | 5.640 | 5.640 | 123,226 |
| 2022-09-06 | 5.580 | 5.580 | 5.510 | 5.520 | 5.520 | 72,695 |
| 2022-09-02 | 5.610 | 5.660 | 5.540 | 5.600 | 5.600 | 41,195 |
| 2022-09-01 | 5.660 | 5.660 | 5.560 | 5.570 | 5.570 | 49,002 |
| 2022-08-31 | 5.660 | 5.700 | 5.620 | 5.700 | 5.700 | 156,818 |
| 2022-08-30 | 5.670 | 5.690 | 5.610 | 5.680 | 5.680 | 65,468 |
| 2022-08-29 | 5.680 | 5.730 | 5.630 | 5.690 | 5.690 | 165,793 |
| 2022-08-26 | 5.760 | 5.820 | 5.720 | 5.740 | 5.740 | 120,414 |
| 2022-08-25 | 5.770 | 5.800 | 5.760 | 5.790 | 5.790 | 72,806 |
| 2022-08-24 | 5.720 | 5.780 | 5.720 | 5.770 | 5.770 | 53,307 |
| 2022-08-23 | 5.730 | 5.790 | 5.700 | 5.720 | 5.720 | 76,831 |
| 2022-08-22 | 5.750 | 5.830 | 5.720 | 5.740 | 5.740 | 125,353 |
| 2022-08-19 | 5.920 | 5.920 | 5.740 | 5.760 | 5.760 | 97,210 |
| 2022-08-18 | 6.020 | 6.020 | 5.860 | 5.880 | 5.880 | 82,413 |
| 2022-08-17 | 6.140 | 6.140 | 5.990 | 6.020 | 6.020 | 68,283 |
| 2022-08-16 | 6.100 | 6.200 | 6.020 | 6.180 | 6.180 | 252,186 |
| 2022-08-15 | 6.080 | 6.130 | 6.050 | 6.120 | 6.120 | 216,930 |
| 2022-08-12 | 5.960 | 6.080 | 5.920 | 6.060 | 6.060 | 311,651 |
| 2022-08-11 | 5.620 | 5.990 | 5.560 | 5.970 | 5.970 | 560,563 |
| 2022-08-10 | 5.670 | 5.710 | 5.560 | 5.560 | 5.560 | 113,928 |
| 2022-08-09 | 5.710 | 5.720 | 5.660 | 5.660 | 5.660 | 57,385 |
| 2022-08-08 | 5.660 | 5.720 | 5.650 | 5.720 | 5.720 | 82,909 |
| 2022-08-05 | 5.570 | 5.680 | 5.550 | 5.660 | 5.660 | 112,812 |
| 2022-08-04 | 5.450 | 5.580 | 5.440 | 5.570 | 5.570 | 84,372 |
| 2022-08-03 | 5.640 | 5.670 | 5.430 | 5.450 | 5.450 | 165,264 |
| 2022-08-02 | 5.830 | 5.850 | 5.550 | 5.570 | 5.570 | 163,115 |
| 2022-07-29 | 5.700 | 5.830 | 5.700 | 5.790 | 5.790 | 136,877 |
| 2022-07-28 | 5.690 | 5.750 | 5.690 | 5.710 | 5.710 | 96,543 |
| 2022-07-27 | 5.640 | 5.730 | 5.600 | 5.700 | 5.700 | 175,671 |
| 2022-07-26 | 5.640 | 5.660 | 5.600 | 5.650 | 5.650 | 141,107 |
| 2022-07-25 | 5.520 | 5.620 | 5.510 | 5.620 | 5.620 | 79,796 |
| 2022-07-22 | 5.550 | 5.560 | 5.490 | 5.510 | 5.510 | 49,508 |
| 2022-07-21 | 5.370 | 5.570 | 5.330 | 5.540 | 5.540 | 148,388 |
| 2022-07-20 | 5.460 | 5.470 | 5.340 | 5.340 | 5.340 | 97,488 |
| 2022-07-19 | 5.450 | 5.590 | 5.450 | 5.480 | 5.480 | 68,895 |
| 2022-07-18 | 5.650 | 5.700 | 5.610 | 5.630 | 5.630 | 114,561 |
| 2022-07-15 | 5.650 | 5.690 | 5.605 | 5.650 | 5.650 | 100,587 |
| 2022-07-14 | 5.600 | 5.690 | 5.570 | 5.650 | 5.650 | 124,124 |
| 2022-07-13 | 5.350 | 5.650 | 5.350 | 5.640 | 5.640 | 232,069 |
| 2022-07-12 | 5.370 | 5.400 | 5.355 | 5.370 | 5.370 | 69,027 |
| 2022-07-11 | 5.390 | 5.420 | 5.360 | 5.380 | 5.380 | 37,761 |
| 2022-07-08 | 5.420 | 5.420 | 5.360 | 5.410 | 5.410 | 75,416 |
| 2022-07-07 | 5.310 | 5.430 | 5.280 | 5.420 | 5.420 | 154,180 |
| 2022-07-06 | 5.370 | 5.370 | 5.250 | 5.280 | 5.280 | 89,212 |
| 2022-07-05 | 5.400 | 5.440 | 5.205 | 5.230 | 5.230 | 134,894 |
| 2022-07-04 | 5.200 | 5.430 | 5.200 | 5.400 | 5.400 | 82,554 |
| 2022-06-30 | 5.290 | 5.380 | 5.290 | 5.340 | 5.340 | 63,895 |
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.