Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.790 | 5.820 | 5.750 | 5.820 | 5.820 | 67,195 |
| 2026-01-27 | 5.850 | 5.850 | 5.770 | 5.770 | 5.770 | 29,757 |
| 2026-01-26 | 5.950 | 5.950 | 5.810 | 5.840 | 5.840 | 49,598 |
| 2026-01-23 | 5.770 | 5.920 | 5.770 | 5.920 | 5.920 | 61,533 |
| 2026-01-22 | 5.760 | 5.890 | 5.760 | 5.810 | 5.810 | 36,955 |
| 2026-01-21 | 5.750 | 5.840 | 5.750 | 5.760 | 5.760 | 50,283 |
| 2026-01-20 | 5.830 | 5.830 | 5.750 | 5.760 | 5.760 | 67,317 |
| 2026-01-19 | 5.920 | 5.920 | 5.790 | 5.830 | 5.830 | 63,591 |
| 2026-01-16 | 5.950 | 5.950 | 5.880 | 5.910 | 5.910 | 20,757 |
| 2026-01-15 | 5.870 | 6.000 | 5.870 | 5.970 | 5.970 | 44,647 |
| 2026-01-14 | 5.950 | 5.990 | 5.660 | 5.980 | 5.980 | 357,631 |
| 2026-01-13 | 6.050 | 6.110 | 5.910 | 5.910 | 5.910 | 72,383 |
| 2026-01-12 | 6.000 | 6.050 | 5.950 | 6.050 | 6.050 | 27,539 |
| 2026-01-09 | 5.920 | 6.000 | 5.920 | 5.980 | 5.980 | 15,155 |
| 2026-01-08 | 5.900 | 6.020 | 5.900 | 5.960 | 5.960 | 23,455 |
| 2026-01-07 | 6.000 | 6.020 | 5.900 | 6.020 | 6.020 | 33,846 |
| 2026-01-06 | 5.860 | 5.990 | 5.860 | 5.900 | 5.900 | 41,751 |
| 2026-01-05 | 5.930 | 6.000 | 5.860 | 5.860 | 5.860 | 47,705 |
| 2026-01-02 | 6.050 | 6.050 | 5.910 | 5.910 | 5.910 | 49,863 |
| 2025-12-31 | 5.990 | 6.050 | 5.970 | 6.050 | 6.050 | 50,624 |
| 2025-12-30 | 5.990 | 6.030 | 5.950 | 6.000 | 6.000 | 96,053 |
| 2025-12-29 | 6.000 | 6.050 | 5.980 | 6.000 | 6.000 | 89,338 |
| 2025-12-24 | 5.980 | 5.990 | 5.960 | 5.970 | 5.970 | 8,702 |
| 2025-12-23 | 6.000 | 6.010 | 5.950 | 5.980 | 5.980 | 39,690 |
| 2025-12-22 | 6.000 | 6.110 | 5.990 | 6.020 | 6.020 | 31,022 |
| 2025-12-19 | 6.050 | 6.050 | 5.970 | 6.000 | 6.000 | 42,310 |
| 2025-12-18 | 6.040 | 6.060 | 6.000 | 6.040 | 6.040 | 70,837 |
| 2025-12-17 | 6.060 | 6.060 | 6.000 | 6.030 | 6.030 | 23,080 |
| 2025-12-16 | 5.990 | 6.080 | 5.990 | 6.080 | 6.080 | 43,565 |
| 2025-12-15 | 6.010 | 6.120 | 6.010 | 6.010 | 6.010 | 46,282 |
| 2025-12-12 | 6.010 | 6.070 | 6.000 | 6.070 | 6.070 | 46,114 |
| 2025-12-11 | 6.000 | 6.100 | 6.000 | 6.080 | 6.080 | 11,726 |
| 2025-12-10 | 5.900 | 6.030 | 5.880 | 6.030 | 6.030 | 124,487 |
| 2025-12-09 | 5.940 | 6.010 | 5.920 | 5.920 | 5.920 | 18,478 |
| 2025-12-08 | 6.015 | 6.015 | 5.930 | 5.940 | 5.940 | 168,162 |
| 2025-12-05 | 6.060 | 6.170 | 6.000 | 6.050 | 6.050 | 51,438 |
| 2025-12-04 | 6.040 | 6.090 | 6.040 | 6.050 | 6.050 | 20,473 |
| 2025-12-03 | 6.060 | 6.060 | 6.010 | 6.040 | 6.040 | 15,902 |
| 2025-12-02 | 6.070 | 6.070 | 6.010 | 6.020 | 6.020 | 19,886 |
| 2025-12-01 | 6.000 | 6.070 | 6.000 | 6.060 | 6.060 | 37,632 |
| 2025-11-28 | 6.080 | 6.090 | 6.030 | 6.050 | 6.050 | 56,173 |
| 2025-11-27 | 6.090 | 6.090 | 6.010 | 6.070 | 6.070 | 13,040 |
| 2025-11-26 | 6.020 | 6.090 | 6.020 | 6.050 | 6.050 | 26,026 |
| 2025-11-25 | 6.030 | 6.070 | 6.010 | 6.020 | 6.020 | 20,917 |
| 2025-11-24 | 6.200 | 6.230 | 6.020 | 6.030 | 6.030 | 20,163 |
| 2025-11-21 | 6.040 | 6.120 | 6.030 | 6.120 | 6.120 | 21,678 |
| 2025-11-20 | 6.130 | 6.220 | 6.050 | 6.060 | 6.060 | 37,813 |
| 2025-11-19 | 6.160 | 6.170 | 6.010 | 6.130 | 6.130 | 37,065 |
| 2025-11-18 | 6.150 | 6.170 | 6.000 | 6.110 | 6.110 | 57,817 |
| 2025-11-17 | 6.100 | 6.220 | 6.100 | 6.130 | 6.130 | 32,474 |
| 2025-11-14 | 6.160 | 6.170 | 6.140 | 6.140 | 6.140 | 51,520 |
| 2025-11-13 | 6.240 | 6.270 | 6.150 | 6.150 | 6.150 | 57,601 |
| 2025-11-12 | 6.130 | 6.270 | 6.130 | 6.240 | 6.240 | 87,287 |
| 2025-11-11 | 6.050 | 6.240 | 6.010 | 6.230 | 6.230 | 157,056 |
| 2025-11-10 | 6.010 | 6.090 | 6.010 | 6.050 | 6.050 | 30,607 |
| 2025-11-07 | 5.920 | 6.070 | 5.920 | 6.050 | 6.050 | 68,536 |
| 2025-11-06 | 5.850 | 6.110 | 5.850 | 6.070 | 6.070 | 170,219 |
| 2025-11-05 | 5.760 | 5.900 | 5.760 | 5.840 | 5.840 | 27,295 |
| 2025-11-04 | 5.810 | 5.850 | 5.800 | 5.800 | 5.800 | 28,920 |
| 2025-11-03 | 5.760 | 5.900 | 5.760 | 5.840 | 5.840 | 31,239 |
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.