Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.300 | 5.310 | 5.270 | 5.310 | 5.310 | 180,538 |
| 2022-01-06 | 5.260 | 5.305 | 5.250 | 5.280 | 5.280 | 500,655 |
| 2022-01-05 | 5.290 | 5.310 | 5.250 | 5.260 | 5.260 | 315,857 |
| 2022-01-04 | 5.310 | 5.310 | 5.270 | 5.280 | 5.280 | 415,370 |
| 2021-12-31 | 5.290 | 5.310 | 5.290 | 5.300 | 5.300 | 29,451 |
| 2021-12-30 | 5.270 | 5.320 | 5.240 | 5.300 | 5.300 | 228,727 |
| 2021-12-29 | 5.210 | 5.270 | 5.200 | 5.240 | 5.240 | 320,883 |
| 2021-12-24 | 5.230 | 5.260 | 5.210 | 5.240 | 5.240 | 32,938 |
| 2021-12-23 | 5.280 | 5.290 | 5.220 | 5.220 | 5.220 | 226,881 |
| 2021-12-22 | 5.240 | 5.300 | 5.240 | 5.280 | 5.280 | 292,032 |
| 2021-12-21 | 5.260 | 5.290 | 5.240 | 5.270 | 5.270 | 371,793 |
| 2021-12-20 | 5.230 | 5.270 | 5.200 | 5.260 | 5.260 | 320,483 |
| 2021-12-17 | 5.170 | 5.280 | 5.170 | 5.250 | 5.250 | 429,975 |
| 2021-12-16 | 5.270 | 5.280 | 5.210 | 5.210 | 5.210 | 336,935 |
| 2021-12-15 | 5.200 | 5.270 | 5.150 | 5.270 | 5.270 | 234,698 |
| 2021-12-14 | 5.200 | 5.250 | 5.160 | 5.210 | 5.210 | 3,364,148 |
| 2021-12-13 | 5.260 | 5.260 | 5.200 | 5.200 | 5.200 | 208,174 |
| 2021-12-10 | 5.260 | 5.290 | 5.250 | 5.260 | 5.260 | 118,523 |
| 2021-12-09 | 5.210 | 5.280 | 5.200 | 5.250 | 5.250 | 406,105 |
| 2021-12-08 | 5.210 | 5.240 | 5.210 | 5.210 | 5.210 | 315,785 |
| 2021-12-07 | 5.240 | 5.270 | 5.200 | 5.200 | 5.200 | 475,781 |
| 2021-12-06 | 5.210 | 5.250 | 5.200 | 5.210 | 5.210 | 494,990 |
| 2021-12-03 | 5.250 | 5.260 | 5.200 | 5.210 | 5.210 | 282,708 |
| 2021-12-02 | 5.220 | 5.270 | 5.200 | 5.250 | 5.250 | 163,839 |
| 2021-12-01 | 5.290 | 5.290 | 5.200 | 5.210 | 5.210 | 305,437 |
| 2021-11-30 | 5.260 | 5.290 | 5.210 | 5.270 | 5.270 | 434,897 |
| 2021-11-29 | 5.340 | 5.350 | 5.240 | 5.290 | 5.290 | 257,187 |
| 2021-11-26 | 5.300 | 5.360 | 5.280 | 5.300 | 5.300 | 214,689 |
| 2021-11-25 | 5.330 | 5.370 | 5.300 | 5.360 | 5.360 | 242,230 |
| 2021-11-24 | 5.310 | 5.360 | 5.300 | 5.300 | 5.300 | 200,555 |
| 2021-11-23 | 5.260 | 5.330 | 5.230 | 5.330 | 5.330 | 312,031 |
| 2021-11-22 | 5.330 | 5.330 | 5.230 | 5.230 | 5.230 | 269,621 |
| 2021-11-19 | 5.350 | 5.400 | 5.290 | 5.340 | 5.340 | 222,141 |
| 2021-11-18 | 5.440 | 5.460 | 5.310 | 5.340 | 5.340 | 156,995 |
| 2021-11-17 | 5.430 | 5.520 | 5.390 | 5.460 | 5.460 | 322,726 |
| 2021-11-16 | 5.270 | 5.500 | 5.270 | 5.440 | 5.440 | 2,854,790 |
| 2021-11-15 | 5.250 | 5.300 | 5.190 | 5.260 | 5.260 | 718,659 |
| 2021-11-12 | 5.340 | 5.400 | 5.250 | 5.260 | 5.260 | 858,274 |
| 2021-11-11 | 5.350 | 5.530 | 5.280 | 5.290 | 5.290 | 953,868 |
| 2021-11-10 | 5.250 | 5.280 | 5.230 | 5.250 | 5.250 | 510,960 |
| 2021-11-09 | 5.250 | 5.270 | 5.200 | 5.240 | 5.240 | 160,151 |
| 2021-11-08 | 5.200 | 5.280 | 5.200 | 5.250 | 5.250 | 140,261 |
| 2021-11-05 | 5.220 | 5.280 | 5.200 | 5.240 | 5.240 | 89,581 |
| 2021-11-04 | 5.210 | 5.240 | 5.160 | 5.240 | 5.240 | 197,266 |
| 2021-11-03 | 5.180 | 5.250 | 5.180 | 5.180 | 5.180 | 184,930 |
| 2021-11-02 | 5.230 | 5.240 | 5.180 | 5.220 | 5.220 | 107,004 |
| 2021-11-01 | 5.150 | 5.265 | 5.120 | 5.230 | 5.230 | 147,480 |
| 2021-10-29 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 147,266 |
| 2021-10-28 | 5.240 | 5.240 | 5.150 | 5.190 | 5.190 | 192,728 |
| 2021-10-27 | 5.250 | 5.250 | 5.180 | 5.210 | 5.210 | 244,806 |
| 2021-10-26 | 5.250 | 5.280 | 5.235 | 5.240 | 5.240 | 156,445 |
| 2021-10-25 | 5.260 | 5.290 | 5.210 | 5.270 | 5.270 | 190,705 |
| 2021-10-22 | 5.310 | 5.320 | 5.230 | 5.230 | 5.230 | 283,742 |
| 2021-10-21 | 5.340 | 5.370 | 5.300 | 5.340 | 5.340 | 475,559 |
| 2021-10-20 | 5.350 | 5.410 | 5.310 | 5.340 | 5.340 | 132,057 |
← NewerPage 21 of 21 · 1,255 trading days
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.