Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.770 | 5.900 | 5.770 | 5.840 | 5.840 | 39,028 |
| 2025-10-30 | 5.750 | 5.830 | 5.750 | 5.800 | 5.800 | 26,721 |
| 2025-10-29 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 69,693 |
| 2025-10-28 | 5.860 | 5.875 | 5.820 | 5.830 | 5.830 | 42,101 |
| 2025-10-27 | 5.850 | 6.010 | 5.830 | 5.860 | 5.860 | 60,463 |
| 2025-10-24 | 5.870 | 5.870 | 5.820 | 5.830 | 5.830 | 29,507 |
| 2025-10-23 | 5.800 | 5.870 | 5.800 | 5.870 | 5.870 | 33,340 |
| 2025-10-22 | 5.820 | 5.900 | 5.770 | 5.800 | 5.800 | 25,015 |
| 2025-10-21 | 5.850 | 5.870 | 5.830 | 5.860 | 5.860 | 18,211 |
| 2025-10-20 | 5.750 | 5.880 | 5.750 | 5.880 | 5.880 | 19,510 |
| 2025-10-17 | 5.750 | 5.780 | 5.730 | 5.780 | 5.780 | 33,799 |
| 2025-10-16 | 5.750 | 5.790 | 5.750 | 5.780 | 5.780 | 24,670 |
| 2025-10-15 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 79,239 |
| 2025-10-14 | 5.770 | 5.790 | 5.680 | 5.750 | 5.750 | 71,975 |
| 2025-10-10 | 5.900 | 5.900 | 5.750 | 5.770 | 5.770 | 38,920 |
| 2025-10-09 | 5.870 | 5.930 | 5.820 | 5.890 | 5.890 | 61,117 |
| 2025-10-08 | 5.830 | 5.920 | 5.830 | 5.870 | 5.870 | 23,183 |
| 2025-10-07 | 5.890 | 5.920 | 5.800 | 5.850 | 5.850 | 72,500 |
| 2025-10-06 | 5.920 | 5.930 | 5.850 | 5.910 | 5.910 | 44,516 |
| 2025-10-03 | 5.830 | 5.910 | 5.830 | 5.850 | 5.850 | 43,167 |
| 2025-10-02 | 5.940 | 5.960 | 5.830 | 5.830 | 5.830 | 24,902 |
| 2025-10-01 | 5.810 | 6.005 | 5.810 | 5.930 | 5.930 | 38,000 |
| 2025-09-30 | 5.920 | 5.920 | 5.880 | 5.880 | 5.880 | 27,199 |
| 2025-09-29 | 6.000 | 6.010 | 5.880 | 5.920 | 5.920 | 42,210 |
| 2025-09-26 | 6.070 | 6.080 | 5.930 | 5.930 | 5.930 | 46,390 |
| 2025-09-25 | 6.080 | 6.090 | 6.040 | 6.080 | 6.080 | 49,193 |
| 2025-09-24 | 6.070 | 6.110 | 6.040 | 6.070 | 6.070 | 30,462 |
| 2025-09-23 | 6.170 | 6.170 | 6.030 | 6.040 | 6.040 | 42,928 |
| 2025-09-22 | 6.180 | 6.230 | 6.130 | 6.180 | 6.180 | 45,983 |
| 2025-09-19 | 6.220 | 6.260 | 6.160 | 6.230 | 6.230 | 134,728 |
| 2025-09-18 | 6.230 | 6.250 | 6.200 | 6.200 | 6.200 | 27,910 |
| 2025-09-17 | 6.370 | 6.370 | 6.200 | 6.230 | 6.230 | 56,308 |
| 2025-09-16 | 6.340 | 6.340 | 6.280 | 6.300 | 6.300 | 43,465 |
| 2025-09-15 | 6.340 | 6.350 | 6.270 | 6.350 | 6.350 | 41,599 |
| 2025-09-12 | 6.410 | 6.450 | 6.320 | 6.340 | 6.340 | 69,371 |
| 2025-09-11 | 6.400 | 6.440 | 6.370 | 6.430 | 6.430 | 86,135 |
| 2025-09-10 | 6.430 | 6.450 | 6.400 | 6.400 | 6.400 | 30,746 |
| 2025-09-09 | 6.450 | 6.470 | 6.350 | 6.430 | 6.430 | 27,938 |
| 2025-09-08 | 6.420 | 6.470 | 6.320 | 6.450 | 6.450 | 78,385 |
| 2025-09-05 | 6.410 | 6.480 | 6.410 | 6.440 | 6.440 | 18,621 |
| 2025-09-04 | 6.460 | 6.470 | 6.410 | 6.440 | 6.440 | 25,956 |
| 2025-09-03 | 6.410 | 6.470 | 6.400 | 6.470 | 6.470 | 27,763 |
| 2025-09-02 | 6.490 | 6.490 | 6.410 | 6.450 | 6.450 | 27,081 |
| 2025-08-29 | 6.410 | 6.550 | 6.410 | 6.500 | 6.500 | 36,913 |
| 2025-08-28 | 6.480 | 6.500 | 6.400 | 6.400 | 6.400 | 26,804 |
| 2025-08-27 | 6.450 | 6.540 | 6.450 | 6.490 | 6.490 | 169,502 |
| 2025-08-26 | 6.520 | 6.550 | 6.470 | 6.500 | 6.500 | 37,754 |
| 2025-08-25 | 6.410 | 6.550 | 6.410 | 6.540 | 6.540 | 317,918 |
| 2025-08-22 | 6.410 | 6.450 | 6.410 | 6.450 | 6.450 | 29,418 |
| 2025-08-21 | 6.400 | 6.415 | 6.370 | 6.370 | 6.370 | 23,035 |
| 2025-08-20 | 6.400 | 6.450 | 6.350 | 6.410 | 6.410 | 64,862 |
| 2025-08-19 | 6.300 | 6.430 | 6.300 | 6.390 | 6.390 | 217,979 |
| 2025-08-18 | 6.170 | 6.300 | 6.170 | 6.300 | 6.300 | 42,972 |
| 2025-08-15 | 6.240 | 6.240 | 6.190 | 6.220 | 6.220 | 15,401 |
| 2025-08-14 | 6.340 | 6.340 | 6.190 | 6.250 | 6.250 | 30,201 |
| 2025-08-13 | 6.470 | 6.490 | 6.330 | 6.350 | 6.350 | 34,317 |
| 2025-08-12 | 6.460 | 6.460 | 6.410 | 6.420 | 6.420 | 22,270 |
| 2025-08-11 | 6.380 | 6.490 | 6.360 | 6.490 | 6.490 | 62,001 |
| 2025-08-08 | 6.420 | 6.420 | 6.310 | 6.330 | 6.330 | 69,354 |
| 2025-08-07 | 6.300 | 6.480 | 6.300 | 6.400 | 6.400 | 193,858 |
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.