Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.680 | 5.790 | 5.650 | 5.710 | 5.710 | 25,937 |
| 2025-05-08 | 6.040 | 6.040 | 5.500 | 5.680 | 5.680 | 132,436 |
| 2025-05-07 | 6.120 | 6.120 | 6.030 | 6.070 | 6.070 | 65,360 |
| 2025-05-06 | 6.050 | 6.150 | 6.050 | 6.090 | 6.090 | 38,038 |
| 2025-05-05 | 6.180 | 6.180 | 6.060 | 6.080 | 6.080 | 41,742 |
| 2025-05-02 | 6.130 | 6.220 | 6.100 | 6.170 | 6.170 | 50,289 |
| 2025-05-01 | 6.100 | 6.180 | 6.050 | 6.130 | 6.130 | 44,160 |
| 2025-04-30 | 5.990 | 6.080 | 5.950 | 6.080 | 6.080 | 30,855 |
| 2025-04-29 | 5.940 | 6.000 | 5.880 | 5.990 | 5.990 | 17,389 |
| 2025-04-28 | 5.920 | 5.970 | 5.860 | 5.920 | 5.920 | 31,891 |
| 2025-04-25 | 5.840 | 5.910 | 5.760 | 5.900 | 5.900 | 25,053 |
| 2025-04-24 | 5.750 | 5.870 | 5.750 | 5.830 | 5.830 | 31,751 |
| 2025-04-23 | 5.740 | 5.800 | 5.700 | 5.770 | 5.770 | 38,768 |
| 2025-04-22 | 5.820 | 5.820 | 5.700 | 5.720 | 5.720 | 44,518 |
| 2025-04-21 | 5.690 | 5.780 | 5.645 | 5.780 | 5.780 | 54,197 |
| 2025-04-17 | 5.660 | 5.810 | 5.660 | 5.690 | 5.690 | 23,165 |
| 2025-04-16 | 5.750 | 5.750 | 5.660 | 5.720 | 5.720 | 18,088 |
| 2025-04-15 | 5.710 | 5.770 | 5.700 | 5.740 | 5.740 | 27,838 |
| 2025-04-14 | 5.590 | 5.770 | 5.580 | 5.770 | 5.770 | 55,000 |
| 2025-04-11 | 5.430 | 5.650 | 5.430 | 5.590 | 5.590 | 49,755 |
| 2025-04-10 | 5.810 | 5.810 | 5.430 | 5.430 | 5.430 | 52,256 |
| 2025-04-09 | 5.500 | 5.700 | 5.440 | 5.670 | 5.670 | 125,408 |
| 2025-04-08 | 5.740 | 5.820 | 5.560 | 5.620 | 5.620 | 93,039 |
| 2025-04-07 | 5.680 | 5.820 | 5.550 | 5.690 | 5.690 | 153,948 |
| 2025-04-04 | 6.100 | 6.100 | 5.825 | 5.860 | 5.860 | 143,644 |
| 2025-04-03 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 80,247 |
| 2025-04-02 | 6.140 | 6.245 | 6.140 | 6.170 | 6.170 | 26,247 |
| 2025-04-01 | 6.110 | 6.300 | 6.080 | 6.170 | 6.170 | 166,157 |
| 2025-03-31 | 6.080 | 6.150 | 6.030 | 6.150 | 6.150 | 75,731 |
| 2025-03-28 | 6.030 | 6.100 | 6.000 | 6.090 | 6.090 | 58,415 |
| 2025-03-27 | 6.040 | 6.080 | 6.000 | 6.000 | 6.000 | 37,967 |
| 2025-03-26 | 6.000 | 6.060 | 5.990 | 6.040 | 6.040 | 59,643 |
| 2025-03-25 | 5.980 | 6.030 | 5.980 | 6.010 | 6.010 | 68,859 |
| 2025-03-24 | 6.200 | 6.200 | 5.920 | 5.970 | 5.970 | 76,056 |
| 2025-03-21 | 6.260 | 6.290 | 6.150 | 6.180 | 6.180 | 125,142 |
| 2025-03-20 | 6.190 | 6.450 | 6.190 | 6.270 | 6.270 | 220,118 |
| 2025-03-19 | 6.200 | 6.250 | 6.160 | 6.250 | 6.250 | 55,412 |
| 2025-03-18 | 6.160 | 6.250 | 6.155 | 6.190 | 6.190 | 80,863 |
| 2025-03-17 | 6.110 | 6.200 | 6.070 | 6.170 | 6.170 | 197,811 |
| 2025-03-14 | 5.900 | 5.990 | 5.850 | 5.990 | 5.990 | 57,293 |
| 2025-03-13 | 6.090 | 6.100 | 5.860 | 5.880 | 5.880 | 45,041 |
| 2025-03-12 | 6.030 | 6.150 | 6.030 | 6.100 | 6.100 | 232,912 |
| 2025-03-11 | 5.700 | 6.220 | 5.685 | 6.000 | 6.000 | 517,394 |
| 2025-03-10 | 5.440 | 5.610 | 5.420 | 5.450 | 5.450 | 64,832 |
| 2025-03-07 | 5.540 | 5.580 | 5.470 | 5.480 | 5.480 | 50,231 |
| 2025-03-06 | 5.600 | 5.660 | 5.540 | 5.550 | 5.550 | 92,215 |
| 2025-03-05 | 5.550 | 5.620 | 5.550 | 5.600 | 5.600 | 34,996 |
| 2025-03-04 | 5.460 | 5.580 | 5.430 | 5.550 | 5.550 | 92,111 |
| 2025-03-03 | 5.500 | 5.630 | 5.470 | 5.500 | 5.500 | 44,834 |
| 2025-02-28 | 5.500 | 5.525 | 5.470 | 5.490 | 5.490 | 73,554 |
| 2025-02-27 | 5.600 | 5.600 | 5.500 | 5.510 | 5.510 | 58,774 |
| 2025-02-26 | 5.550 | 5.620 | 5.520 | 5.520 | 5.520 | 18,248 |
| 2025-02-25 | 5.630 | 5.630 | 5.535 | 5.560 | 5.560 | 24,826 |
| 2025-02-24 | 5.560 | 5.630 | 5.530 | 5.630 | 5.630 | 21,800 |
| 2025-02-21 | 5.640 | 5.640 | 5.580 | 5.620 | 5.620 | 18,113 |
| 2025-02-20 | 5.650 | 5.670 | 5.610 | 5.620 | 5.620 | 14,691 |
| 2025-02-19 | 5.700 | 5.700 | 5.630 | 5.630 | 5.630 | 9,228 |
| 2025-02-18 | 5.640 | 5.670 | 5.610 | 5.630 | 5.630 | 30,726 |
| 2025-02-14 | 5.550 | 5.660 | 5.510 | 5.650 | 5.650 | 39,592 |
| 2025-02-13 | 5.640 | 5.640 | 5.520 | 5.570 | 5.570 | 32,869 |
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.