Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.850 | 10.010 | 9.840 | 9.970 | 9.970 | 78,881 |
| 2026-07-20 | 9.800 | 9.890 | 9.770 | 9.840 | 9.840 | 26,679 |
| 2026-07-17 | 9.530 | 9.860 | 9.530 | 9.820 | 9.820 | 88,325 |
| 2026-07-16 | 9.670 | 9.810 | 9.650 | 9.690 | 9.690 | 37,972 |
| 2026-07-15 | 9.820 | 9.820 | 9.510 | 9.720 | 9.720 | 97,100 |
| 2026-07-14 | 9.840 | 9.870 | 9.650 | 9.800 | 9.800 | 88,196 |
| 2026-07-13 | 9.850 | 9.900 | 9.770 | 9.800 | 9.800 | 74,352 |
| 2026-07-10 | 10.050 | 10.050 | 9.790 | 9.800 | 9.800 | 264,590 |
| 2026-07-09 | 10.000 | 10.170 | 9.950 | 10.070 | 10.070 | 272,274 |
| 2026-07-08 | 9.950 | 10.100 | 9.940 | 10.000 | 10.000 | 247,484 |
| 2026-07-07 | 9.980 | 9.990 | 9.680 | 9.960 | 9.960 | 71,971 |
| 2026-07-06 | 9.940 | 10.000 | 9.860 | 9.990 | 9.990 | 132,921 |
| 2026-07-03 | 9.940 | 9.940 | 9.800 | 9.910 | 9.910 | 83,178 |
| 2026-07-02 | 9.840 | 9.910 | 9.690 | 9.840 | 9.840 | 274,622 |
| 2026-06-30 | 9.790 | 9.910 | 9.620 | 9.850 | 9.850 | 183,562 |
| 2026-06-29 | 9.470 | 9.980 | 9.450 | 9.700 | 9.700 | 148,001 |
| 2026-06-26 | 9.330 | 9.450 | 9.290 | 9.450 | 9.450 | 33,983 |
| 2026-06-25 | 9.160 | 9.440 | 9.160 | 9.370 | 9.370 | 24,667 |
| 2026-06-24 | 9.220 | 9.390 | 9.220 | 9.350 | 9.350 | 25,200 |
| 2026-06-23 | 9.300 | 9.340 | 9.000 | 9.230 | 9.230 | 44,131 |
| 2026-06-22 | 9.460 | 9.460 | 9.280 | 9.310 | 9.310 | 70,141 |
| 2026-06-19 | 9.020 | 9.380 | 9.020 | 9.270 | 9.270 | 38,037 |
| 2026-06-18 | 9.320 | 9.470 | 9.270 | 9.320 | 9.320 | 112,231 |
| 2026-06-17 | 9.290 | 9.360 | 9.240 | 9.310 | 9.310 | 60,720 |
| 2026-06-16 | 9.490 | 9.490 | 9.250 | 9.290 | 9.290 | 57,239 |
| 2026-06-15 | 9.480 | 9.550 | 9.420 | 9.480 | 9.480 | 72,206 |
| 2026-06-12 | 9.400 | 9.590 | 9.300 | 9.480 | 9.480 | 81,203 |
| 2026-06-11 | 9.340 | 9.440 | 9.250 | 9.380 | 9.380 | 126,963 |
| 2026-06-10 | 9.150 | 9.380 | 9.150 | 9.330 | 9.330 | 172,346 |
| 2026-06-09 | 9.110 | 9.220 | 9.100 | 9.200 | 9.200 | 87,084 |
| 2026-06-08 | 8.500 | 9.250 | 8.500 | 9.140 | 9.140 | 178,970 |
| 2026-06-05 | 8.400 | 8.680 | 8.400 | 8.610 | 8.610 | 217,627 |
| 2026-06-04 | 8.310 | 8.490 | 8.310 | 8.460 | 8.460 | 42,910 |
| 2026-06-03 | 8.080 | 8.420 | 8.080 | 8.310 | 8.310 | 51,439 |
| 2026-06-02 | 8.230 | 8.270 | 8.120 | 8.200 | 8.200 | 78,806 |
| 2026-06-01 | 8.220 | 8.260 | 8.020 | 8.240 | 8.240 | 99,309 |
| 2026-05-29 | 7.990 | 8.300 | 7.940 | 8.190 | 8.190 | 143,852 |
| 2026-05-28 | 8.060 | 8.060 | 7.880 | 7.950 | 7.950 | 74,079 |
| 2026-05-27 | 8.050 | 8.190 | 8.020 | 8.050 | 8.050 | 22,796 |
| 2026-05-26 | 8.300 | 8.340 | 8.120 | 8.160 | 8.160 | 107,652 |
| 2026-05-25 | 8.380 | 8.690 | 8.340 | 8.360 | 8.360 | 27,847 |
| 2026-05-22 | 8.330 | 8.380 | 8.260 | 8.350 | 8.350 | 34,345 |
| 2026-05-21 | 8.180 | 8.360 | 8.140 | 8.330 | 8.330 | 29,520 |
| 2026-05-20 | 8.330 | 8.340 | 8.130 | 8.180 | 8.180 | 86,453 |
| 2026-05-19 | 8.430 | 8.690 | 8.150 | 8.270 | 8.270 | 51,817 |
| 2026-05-15 | 8.590 | 8.590 | 8.330 | 8.430 | 8.430 | 107,156 |
| 2026-05-14 | 8.500 | 8.720 | 8.390 | 8.640 | 8.640 | 103,220 |
| 2026-05-13 | 8.650 | 8.900 | 8.310 | 8.490 | 8.490 | 82,135 |
| 2026-05-12 | 8.710 | 8.870 | 8.560 | 8.620 | 8.620 | 146,776 |
| 2026-05-11 | 8.690 | 8.770 | 8.490 | 8.660 | 8.660 | 322,069 |
| 2026-05-08 | 8.380 | 8.700 | 8.380 | 8.690 | 8.690 | 174,990 |
| 2026-05-07 | 8.000 | 8.500 | 7.840 | 8.350 | 8.350 | 355,070 |
| 2026-05-06 | 7.600 | 7.600 | 7.490 | 7.510 | 7.510 | 55,575 |
| 2026-05-05 | 7.540 | 7.580 | 7.500 | 7.550 | 7.550 | 61,815 |
| 2026-05-04 | 7.550 | 7.570 | 7.480 | 7.550 | 7.550 | 30,693 |
| 2026-05-01 | 7.520 | 7.550 | 7.440 | 7.550 | 7.550 | 33,442 |
| 2026-04-30 | 7.450 | 7.520 | 7.410 | 7.500 | 7.500 | 44,546 |
| 2026-04-29 | 7.400 | 7.470 | 7.350 | 7.450 | 7.450 | 59,649 |
| 2026-04-28 | 7.440 | 7.530 | 7.340 | 7.380 | 7.380 | 78,482 |
| 2026-04-27 | 7.450 | 7.580 | 7.450 | 7.530 | 7.530 | 59,740 |
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.