Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5.350 | 5.410 | 5.330 | 5.350 | 5.350 | 48,546 |
| 2022-06-28 | 5.350 | 5.420 | 5.330 | 5.420 | 5.420 | 141,847 |
| 2022-06-27 | 5.220 | 5.390 | 5.220 | 5.330 | 5.330 | 156,339 |
| 2022-06-24 | 5.180 | 5.240 | 5.180 | 5.220 | 5.220 | 90,288 |
| 2022-06-23 | 5.120 | 5.160 | 5.105 | 5.150 | 5.150 | 53,287 |
| 2022-06-22 | 5.140 | 5.180 | 5.110 | 5.110 | 5.110 | 56,148 |
| 2022-06-21 | 5.220 | 5.240 | 5.150 | 5.150 | 5.150 | 68,523 |
| 2022-06-20 | 5.170 | 5.230 | 5.120 | 5.160 | 5.160 | 69,256 |
| 2022-06-17 | 5.190 | 5.200 | 5.130 | 5.150 | 5.150 | 78,365 |
| 2022-06-16 | 5.310 | 5.330 | 5.150 | 5.160 | 5.160 | 104,749 |
| 2022-06-15 | 5.240 | 5.340 | 5.170 | 5.330 | 5.330 | 199,610 |
| 2022-06-14 | 5.210 | 5.210 | 5.030 | 5.070 | 5.070 | 117,469 |
| 2022-06-13 | 5.250 | 5.270 | 5.180 | 5.200 | 5.200 | 679,556 |
| 2022-06-10 | 5.250 | 5.290 | 5.200 | 5.250 | 5.250 | 136,878 |
| 2022-06-09 | 5.300 | 5.320 | 5.230 | 5.250 | 5.250 | 126,461 |
| 2022-06-08 | 5.280 | 5.340 | 5.280 | 5.300 | 5.300 | 150,706 |
| 2022-06-07 | 5.340 | 5.350 | 5.250 | 5.250 | 5.250 | 143,679 |
| 2022-06-06 | 5.400 | 5.410 | 5.350 | 5.350 | 5.350 | 85,362 |
| 2022-06-03 | 5.420 | 5.425 | 5.390 | 5.390 | 5.390 | 78,616 |
| 2022-06-02 | 5.430 | 5.430 | 5.380 | 5.410 | 5.410 | 89,931 |
| 2022-06-01 | 5.450 | 5.465 | 5.420 | 5.430 | 5.430 | 111,859 |
| 2022-05-31 | 5.350 | 5.460 | 5.350 | 5.460 | 5.460 | 213,389 |
| 2022-05-30 | 5.390 | 5.440 | 5.380 | 5.440 | 5.440 | 78,596 |
| 2022-05-27 | 5.330 | 5.390 | 5.290 | 5.390 | 5.390 | 57,348 |
| 2022-05-26 | 5.390 | 5.420 | 5.330 | 5.350 | 5.350 | 81,110 |
| 2022-05-25 | 5.320 | 5.420 | 5.320 | 5.380 | 5.380 | 154,777 |
| 2022-05-24 | 5.300 | 5.350 | 5.270 | 5.320 | 5.320 | 115,044 |
| 2022-05-20 | 5.220 | 5.380 | 5.220 | 5.310 | 5.310 | 119,183 |
| 2022-05-19 | 5.150 | 5.280 | 5.150 | 5.210 | 5.210 | 64,642 |
| 2022-05-18 | 5.210 | 5.270 | 5.160 | 5.190 | 5.190 | 168,121 |
| 2022-05-17 | 5.230 | 5.295 | 5.230 | 5.230 | 5.230 | 97,841 |
| 2022-05-16 | 5.220 | 5.220 | 5.150 | 5.200 | 5.200 | 121,242 |
| 2022-05-13 | 5.190 | 5.275 | 5.170 | 5.220 | 5.220 | 134,246 |
| 2022-05-12 | 5.150 | 5.340 | 5.150 | 5.190 | 5.190 | 387,219 |
| 2022-05-11 | 5.310 | 5.360 | 5.220 | 5.220 | 5.220 | 371,908 |
| 2022-05-10 | 5.330 | 5.350 | 5.310 | 5.310 | 5.310 | 352,401 |
| 2022-05-09 | 5.310 | 5.330 | 5.310 | 5.310 | 5.310 | 269,033 |
| 2022-05-06 | 5.310 | 5.350 | 5.310 | 5.320 | 5.320 | 140,353 |
| 2022-05-05 | 5.320 | 5.400 | 5.300 | 5.320 | 5.320 | 170,641 |
| 2022-05-04 | 5.390 | 5.390 | 5.330 | 5.350 | 5.350 | 121,110 |
| 2022-05-03 | 5.310 | 5.400 | 5.310 | 5.400 | 5.400 | 191,145 |
| 2022-05-02 | 5.310 | 5.340 | 5.310 | 5.310 | 5.310 | 193,275 |
| 2022-04-29 | 5.330 | 5.390 | 5.310 | 5.330 | 5.330 | 101,667 |
| 2022-04-28 | 5.330 | 5.390 | 5.320 | 5.330 | 5.330 | 119,896 |
| 2022-04-27 | 5.320 | 5.345 | 5.315 | 5.320 | 5.320 | 133,263 |
| 2022-04-26 | 5.310 | 5.335 | 5.310 | 5.320 | 5.320 | 178,789 |
| 2022-04-25 | 5.350 | 5.360 | 5.300 | 5.330 | 5.330 | 271,002 |
| 2022-04-22 | 5.350 | 5.400 | 5.340 | 5.370 | 5.370 | 215,900 |
| 2022-04-21 | 5.350 | 5.360 | 5.350 | 5.350 | 5.350 | 167,540 |
| 2022-04-20 | 5.340 | 5.380 | 5.330 | 5.380 | 5.380 | 113,323 |
| 2022-04-19 | 5.330 | 5.370 | 5.330 | 5.360 | 5.360 | 90,601 |
| 2022-04-18 | 5.300 | 5.370 | 5.300 | 5.330 | 5.330 | 86,265 |
| 2022-04-14 | 5.320 | 5.360 | 5.310 | 5.350 | 5.350 | 89,343 |
| 2022-04-13 | 5.330 | 5.370 | 5.310 | 5.330 | 5.330 | 88,476 |
| 2022-04-12 | 5.310 | 5.340 | 5.300 | 5.320 | 5.320 | 107,926 |
| 2022-04-11 | 5.310 | 5.320 | 5.290 | 5.300 | 5.300 | 111,665 |
| 2022-04-08 | 5.330 | 5.360 | 5.300 | 5.340 | 5.340 | 149,950 |
| 2022-04-07 | 5.360 | 5.370 | 5.320 | 5.350 | 5.350 | 140,209 |
| 2022-04-06 | 5.270 | 5.400 | 5.240 | 5.370 | 5.370 | 1,073,079 |
| 2022-04-05 | 5.290 | 5.350 | 5.280 | 5.280 | 5.280 | 169,049 |
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.