Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 5.230 | 5.330 | 5.190 | 5.290 | 5.290 | 314,418 |
| 2022-04-01 | 5.220 | 5.230 | 5.170 | 5.190 | 5.190 | 137,336 |
| 2022-03-31 | 5.190 | 5.220 | 5.190 | 5.220 | 5.220 | 179,129 |
| 2022-03-30 | 5.200 | 5.250 | 5.160 | 5.210 | 5.210 | 365,983 |
| 2022-03-29 | 5.160 | 5.250 | 5.160 | 5.210 | 5.210 | 337,618 |
| 2022-03-28 | 5.180 | 5.220 | 5.100 | 5.180 | 5.180 | 475,023 |
| 2022-03-25 | 5.200 | 5.215 | 5.060 | 5.210 | 5.210 | 1,728,584 |
| 2022-03-24 | 5.420 | 5.420 | 5.210 | 5.220 | 5.220 | 893,744 |
| 2022-03-23 | 5.640 | 5.650 | 5.520 | 5.560 | 5.560 | 90,305 |
| 2022-03-22 | 5.600 | 5.650 | 5.600 | 5.620 | 5.620 | 112,905 |
| 2022-03-21 | 5.620 | 5.650 | 5.580 | 5.620 | 5.620 | 140,436 |
| 2022-03-18 | 5.580 | 5.650 | 5.580 | 5.650 | 5.650 | 168,740 |
| 2022-03-17 | 5.500 | 5.640 | 5.500 | 5.570 | 5.570 | 103,314 |
| 2022-03-16 | 5.420 | 5.480 | 5.420 | 5.460 | 5.460 | 93,814 |
| 2022-03-15 | 5.450 | 5.495 | 5.420 | 5.440 | 5.440 | 85,289 |
| 2022-03-14 | 5.630 | 5.670 | 5.450 | 5.450 | 5.450 | 169,863 |
| 2022-03-11 | 5.460 | 5.640 | 5.430 | 5.580 | 5.580 | 528,643 |
| 2022-03-10 | 5.370 | 5.470 | 5.350 | 5.460 | 5.460 | 76,348 |
| 2022-03-09 | 5.380 | 5.450 | 5.370 | 5.390 | 5.390 | 818,501 |
| 2022-03-08 | 5.430 | 5.460 | 5.370 | 5.390 | 5.390 | 207,886 |
| 2022-03-07 | 5.420 | 5.490 | 5.370 | 5.460 | 5.460 | 145,387 |
| 2022-03-04 | 5.400 | 5.460 | 5.380 | 5.420 | 5.420 | 154,762 |
| 2022-03-03 | 5.400 | 5.445 | 5.390 | 5.400 | 5.400 | 78,468 |
| 2022-03-02 | 5.430 | 5.500 | 5.390 | 5.400 | 5.400 | 148,691 |
| 2022-03-01 | 5.430 | 5.450 | 5.420 | 5.430 | 5.430 | 64,526 |
| 2022-02-28 | 5.460 | 5.460 | 5.390 | 5.440 | 5.440 | 255,905 |
| 2022-02-25 | 5.410 | 5.520 | 5.410 | 5.490 | 5.490 | 369,456 |
| 2022-02-24 | 5.320 | 5.480 | 5.250 | 5.460 | 5.460 | 163,856 |
| 2022-02-23 | 5.430 | 5.470 | 5.400 | 5.400 | 5.400 | 58,044 |
| 2022-02-22 | 5.350 | 5.470 | 5.340 | 5.440 | 5.440 | 153,511 |
| 2022-02-18 | 5.360 | 5.470 | 5.360 | 5.430 | 5.430 | 152,781 |
| 2022-02-17 | 5.480 | 5.490 | 5.380 | 5.380 | 5.380 | 89,315 |
| 2022-02-16 | 5.430 | 5.490 | 5.430 | 5.430 | 5.430 | 74,905 |
| 2022-02-15 | 5.460 | 5.490 | 5.440 | 5.480 | 5.480 | 77,764 |
| 2022-02-14 | 5.450 | 5.510 | 5.440 | 5.450 | 5.450 | 125,463 |
| 2022-02-11 | 5.430 | 5.520 | 5.430 | 5.520 | 5.520 | 126,968 |
| 2022-02-10 | 5.500 | 5.570 | 5.440 | 5.450 | 5.450 | 99,903 |
| 2022-02-09 | 5.550 | 5.590 | 5.530 | 5.530 | 5.530 | 98,269 |
| 2022-02-08 | 5.570 | 5.570 | 5.510 | 5.540 | 5.540 | 154,008 |
| 2022-02-07 | 5.550 | 5.590 | 5.530 | 5.580 | 5.580 | 125,847 |
| 2022-02-04 | 5.520 | 5.600 | 5.500 | 5.550 | 5.550 | 81,785 |
| 2022-02-03 | 5.500 | 5.560 | 5.500 | 5.510 | 5.510 | 122,307 |
| 2022-02-02 | 5.640 | 5.640 | 5.510 | 5.530 | 5.530 | 208,055 |
| 2022-02-01 | 5.580 | 5.640 | 5.540 | 5.630 | 5.630 | 188,557 |
| 2022-01-31 | 5.440 | 5.590 | 5.440 | 5.550 | 5.550 | 230,404 |
| 2022-01-28 | 5.340 | 5.460 | 5.290 | 5.460 | 5.460 | 209,946 |
| 2022-01-27 | 5.310 | 5.375 | 5.290 | 5.360 | 5.360 | 230,699 |
| 2022-01-26 | 5.340 | 5.370 | 5.280 | 5.300 | 5.300 | 149,496 |
| 2022-01-25 | 5.300 | 5.340 | 5.270 | 5.330 | 5.330 | 249,670 |
| 2022-01-24 | 5.300 | 5.330 | 5.260 | 5.330 | 5.330 | 639,314 |
| 2022-01-21 | 5.300 | 5.400 | 5.280 | 5.320 | 5.320 | 187,256 |
| 2022-01-20 | 5.410 | 5.420 | 5.310 | 5.320 | 5.320 | 186,616 |
| 2022-01-19 | 5.420 | 5.480 | 5.380 | 5.390 | 5.390 | 493,679 |
| 2022-01-18 | 5.420 | 5.450 | 5.360 | 5.400 | 5.400 | 162,792 |
| 2022-01-17 | 5.410 | 5.570 | 5.410 | 5.410 | 5.410 | 792,773 |
| 2022-01-14 | 5.310 | 5.460 | 5.280 | 5.390 | 5.390 | 336,304 |
| 2022-01-13 | 5.290 | 5.320 | 5.280 | 5.310 | 5.310 | 149,698 |
| 2022-01-12 | 5.290 | 5.310 | 5.260 | 5.300 | 5.300 | 130,679 |
| 2022-01-11 | 5.260 | 5.310 | 5.250 | 5.300 | 5.300 | 108,625 |
| 2022-01-10 | 5.310 | 5.310 | 5.250 | 5.270 | 5.270 | 110,373 |
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.