Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.470 | 7.560 | 7.460 | 7.540 | 7.540 | 25,517 |
| 2026-04-23 | 7.350 | 7.510 | 7.350 | 7.460 | 7.460 | 34,750 |
| 2026-04-22 | 7.440 | 7.500 | 7.365 | 7.430 | 7.430 | 41,533 |
| 2026-04-21 | 7.580 | 7.580 | 7.350 | 7.420 | 7.420 | 54,301 |
| 2026-04-20 | 7.650 | 7.650 | 7.530 | 7.540 | 7.540 | 19,270 |
| 2026-04-17 | 7.670 | 7.710 | 7.605 | 7.650 | 7.650 | 18,882 |
| 2026-04-16 | 7.650 | 7.730 | 7.580 | 7.670 | 7.670 | 114,282 |
| 2026-04-15 | 7.580 | 7.740 | 7.580 | 7.740 | 7.740 | 46,009 |
| 2026-04-14 | 7.630 | 7.640 | 7.510 | 7.580 | 7.580 | 29,449 |
| 2026-04-13 | 7.550 | 7.730 | 7.550 | 7.620 | 7.620 | 63,801 |
| 2026-04-10 | 7.670 | 7.700 | 7.500 | 7.550 | 7.550 | 52,248 |
| 2026-04-09 | 7.450 | 7.670 | 7.450 | 7.650 | 7.650 | 40,307 |
| 2026-04-08 | 7.700 | 7.710 | 7.460 | 7.530 | 7.530 | 72,667 |
| 2026-04-07 | 7.630 | 7.680 | 7.560 | 7.650 | 7.650 | 50,025 |
| 2026-04-06 | 7.450 | 7.740 | 7.450 | 7.690 | 7.690 | 81,745 |
| 2026-04-02 | 7.440 | 7.500 | 7.410 | 7.450 | 7.450 | 85,589 |
| 2026-04-01 | 7.450 | 7.470 | 7.270 | 7.440 | 7.440 | 81,666 |
| 2026-03-31 | 7.280 | 7.490 | 7.280 | 7.410 | 7.410 | 105,288 |
| 2026-03-30 | 7.260 | 7.370 | 7.220 | 7.300 | 7.300 | 66,884 |
| 2026-03-27 | 7.000 | 7.280 | 6.990 | 7.200 | 7.200 | 114,059 |
| 2026-03-26 | 7.090 | 7.250 | 7.080 | 7.080 | 7.080 | 77,891 |
| 2026-03-25 | 6.860 | 7.200 | 6.855 | 7.110 | 7.110 | 114,549 |
| 2026-03-24 | 6.950 | 7.000 | 6.590 | 6.810 | 6.810 | 76,626 |
| 2026-03-23 | 6.500 | 6.860 | 6.490 | 6.820 | 6.820 | 343,775 |
| 2026-03-20 | 6.430 | 6.435 | 6.300 | 6.410 | 6.410 | 137,300 |
| 2026-03-19 | 6.290 | 6.470 | 6.150 | 6.300 | 6.300 | 523,903 |
| 2026-03-18 | 6.150 | 6.180 | 6.120 | 6.170 | 6.170 | 38,679 |
| 2026-03-17 | 6.170 | 6.230 | 6.150 | 6.150 | 6.150 | 43,350 |
| 2026-03-16 | 6.150 | 6.190 | 6.130 | 6.140 | 6.140 | 17,657 |
| 2026-03-13 | 6.080 | 6.160 | 6.040 | 6.100 | 6.100 | 75,604 |
| 2026-03-12 | 6.190 | 6.190 | 6.080 | 6.100 | 6.100 | 24,622 |
| 2026-03-11 | 6.250 | 6.270 | 6.170 | 6.190 | 6.190 | 18,061 |
| 2026-03-10 | 6.230 | 6.360 | 6.220 | 6.270 | 6.270 | 47,865 |
| 2026-03-09 | 6.190 | 6.230 | 6.120 | 6.200 | 6.200 | 49,970 |
| 2026-03-06 | 6.260 | 6.265 | 6.150 | 6.160 | 6.160 | 93,919 |
| 2026-03-05 | 6.290 | 6.360 | 6.205 | 6.220 | 6.220 | 71,915 |
| 2026-03-04 | 6.250 | 6.320 | 6.250 | 6.290 | 6.290 | 25,576 |
| 2026-03-03 | 6.310 | 6.310 | 6.160 | 6.230 | 6.230 | 54,048 |
| 2026-03-02 | 6.230 | 6.370 | 6.220 | 6.340 | 6.340 | 56,043 |
| 2026-02-27 | 6.320 | 6.360 | 6.260 | 6.280 | 6.280 | 15,611 |
| 2026-02-26 | 6.290 | 6.380 | 6.280 | 6.370 | 6.370 | 30,217 |
| 2026-02-25 | 6.370 | 6.410 | 6.250 | 6.300 | 6.300 | 38,029 |
| 2026-02-24 | 6.500 | 6.570 | 6.370 | 6.380 | 6.380 | 170,702 |
| 2026-02-23 | 6.420 | 6.560 | 6.420 | 6.560 | 6.560 | 69,474 |
| 2026-02-20 | 6.500 | 6.550 | 6.420 | 6.440 | 6.440 | 99,630 |
| 2026-02-19 | 6.540 | 6.550 | 6.450 | 6.490 | 6.490 | 100,921 |
| 2026-02-18 | 6.390 | 6.560 | 6.390 | 6.550 | 6.550 | 330,113 |
| 2026-02-17 | 6.300 | 6.420 | 6.270 | 6.400 | 6.400 | 94,889 |
| 2026-02-13 | 6.000 | 6.320 | 5.970 | 6.320 | 6.320 | 1,445,701 |
| 2026-02-12 | 5.870 | 6.010 | 5.870 | 5.970 | 5.970 | 96,903 |
| 2026-02-11 | 5.900 | 5.910 | 5.750 | 5.900 | 5.900 | 169,300 |
| 2026-02-10 | 5.950 | 5.950 | 5.860 | 5.870 | 5.870 | 79,231 |
| 2026-02-09 | 5.860 | 5.950 | 5.860 | 5.950 | 5.950 | 64,066 |
| 2026-02-06 | 5.850 | 5.920 | 5.850 | 5.880 | 5.880 | 55,052 |
| 2026-02-05 | 5.910 | 5.930 | 5.830 | 5.840 | 5.840 | 106,214 |
| 2026-02-04 | 5.900 | 5.980 | 5.890 | 5.890 | 5.890 | 44,373 |
| 2026-02-03 | 5.920 | 6.010 | 5.910 | 5.920 | 5.920 | 65,087 |
| 2026-02-02 | 5.750 | 5.940 | 5.750 | 5.910 | 5.910 | 59,574 |
| 2026-01-30 | 5.770 | 5.820 | 5.760 | 5.800 | 5.800 | 70,661 |
| 2026-01-29 | 5.820 | 5.830 | 5.790 | 5.800 | 5.800 | 74,714 |
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.