Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.640 | 5.640 | 5.520 | 5.570 | 5.570 | 32,869 |
| 2025-02-12 | 5.680 | 5.715 | 5.640 | 5.640 | 5.640 | 29,210 |
| 2025-02-11 | 5.700 | 5.710 | 5.620 | 5.700 | 5.700 | 29,189 |
| 2025-02-10 | 5.700 | 5.760 | 5.670 | 5.710 | 5.710 | 58,027 |
| 2025-02-07 | 5.700 | 5.720 | 5.650 | 5.720 | 5.720 | 81,865 |
| 2025-02-06 | 5.770 | 5.780 | 5.700 | 5.750 | 5.750 | 47,548 |
| 2025-02-05 | 5.530 | 5.750 | 5.530 | 5.730 | 5.730 | 54,512 |
| 2025-02-04 | 5.460 | 5.570 | 5.450 | 5.550 | 5.550 | 56,139 |
| 2025-02-03 | 5.400 | 5.520 | 5.290 | 5.460 | 5.460 | 68,696 |
| 2025-01-31 | 5.755 | 5.810 | 5.510 | 5.540 | 5.540 | 94,159 |
| 2025-01-30 | 5.710 | 5.790 | 5.710 | 5.770 | 5.770 | 37,755 |
| 2025-01-29 | 5.780 | 5.780 | 5.710 | 5.750 | 5.750 | 93,220 |
| 2025-01-28 | 5.700 | 5.760 | 5.685 | 5.750 | 5.750 | 71,462 |
| 2025-01-27 | 5.690 | 5.710 | 5.650 | 5.700 | 5.700 | 36,840 |
| 2025-01-24 | 5.550 | 5.710 | 5.550 | 5.710 | 5.710 | 42,203 |
| 2025-01-23 | 5.580 | 5.670 | 5.570 | 5.670 | 5.670 | 45,611 |
| 2025-01-22 | 5.520 | 5.640 | 5.520 | 5.610 | 5.610 | 85,580 |
| 2025-01-21 | 5.520 | 5.570 | 5.500 | 5.570 | 5.570 | 46,079 |
| 2025-01-20 | 5.500 | 5.570 | 5.495 | 5.570 | 5.570 | 64,126 |
| 2025-01-17 | 5.410 | 5.490 | 5.380 | 5.480 | 5.480 | 71,819 |
| 2025-01-16 | 5.340 | 5.455 | 5.300 | 5.400 | 5.400 | 106,914 |
| 2025-01-15 | 5.280 | 5.320 | 5.260 | 5.290 | 5.290 | 58,605 |
| 2025-01-14 | 5.290 | 5.310 | 5.250 | 5.300 | 5.300 | 46,425 |
| 2025-01-13 | 5.320 | 5.350 | 5.260 | 5.290 | 5.290 | 46,495 |
| 2025-01-10 | 5.390 | 5.420 | 5.310 | 5.340 | 5.340 | 53,928 |
| 2025-01-09 | 5.425 | 5.490 | 5.410 | 5.490 | 5.490 | 50,097 |
| 2025-01-08 | 5.370 | 5.430 | 5.370 | 5.420 | 5.420 | 92,347 |
| 2025-01-07 | 5.420 | 5.470 | 5.380 | 5.410 | 5.410 | 52,028 |
| 2025-01-06 | 5.370 | 5.450 | 5.370 | 5.420 | 5.420 | 69,992 |
| 2025-01-03 | 5.350 | 5.410 | 5.350 | 5.370 | 5.370 | 22,259 |
| 2025-01-02 | 5.310 | 5.410 | 5.310 | 5.340 | 5.340 | 53,527 |
| 2024-12-31 | 5.250 | 5.340 | 5.250 | 5.340 | 5.340 | 53,573 |
| 2024-12-30 | 5.330 | 5.330 | 5.250 | 5.250 | 5.250 | 40,630 |
| 2024-12-27 | 5.250 | 5.360 | 5.250 | 5.340 | 5.340 | 92,132 |
| 2024-12-24 | 5.250 | 5.330 | 5.230 | 5.250 | 5.250 | 39,953 |
| 2024-12-23 | 5.160 | 5.260 | 5.150 | 5.230 | 5.230 | 64,075 |
| 2024-12-20 | 5.110 | 5.200 | 5.110 | 5.190 | 5.190 | 82,141 |
| 2024-12-19 | 5.230 | 5.230 | 5.105 | 5.160 | 5.160 | 105,615 |
| 2024-12-18 | 5.230 | 5.255 | 5.190 | 5.210 | 5.210 | 58,090 |
| 2024-12-17 | 5.180 | 5.220 | 5.150 | 5.220 | 5.220 | 52,848 |
| 2024-12-16 | 5.170 | 5.200 | 5.150 | 5.180 | 5.180 | 108,629 |
| 2024-12-13 | 5.150 | 5.230 | 5.130 | 5.200 | 5.200 | 66,706 |
| 2024-12-12 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 107,792 |
| 2024-12-11 | 5.320 | 5.320 | 5.250 | 5.280 | 5.280 | 68,648 |
| 2024-12-10 | 5.300 | 5.360 | 5.300 | 5.330 | 5.330 | 38,139 |
| 2024-12-09 | 5.350 | 5.390 | 5.320 | 5.360 | 5.360 | 43,784 |
| 2024-12-06 | 5.340 | 5.370 | 5.300 | 5.330 | 5.330 | 59,083 |
| 2024-12-05 | 5.350 | 5.390 | 5.330 | 5.340 | 5.340 | 31,107 |
| 2024-12-04 | 5.370 | 5.400 | 5.300 | 5.360 | 5.360 | 85,465 |
| 2024-12-03 | 5.350 | 5.450 | 5.310 | 5.390 | 5.390 | 141,280 |
| 2024-12-02 | 5.240 | 5.340 | 5.240 | 5.340 | 5.340 | 105,581 |
| 2024-11-29 | 5.230 | 5.300 | 5.230 | 5.270 | 5.270 | 41,222 |
| 2024-11-28 | 5.220 | 5.290 | 5.220 | 5.220 | 5.220 | 27,931 |
| 2024-11-27 | 5.250 | 5.310 | 5.240 | 5.270 | 5.270 | 63,642 |
| 2024-11-26 | 5.270 | 5.340 | 5.220 | 5.290 | 5.290 | 169,358 |
| 2024-11-25 | 5.370 | 5.540 | 5.270 | 5.270 | 5.270 | 2,103,213 |
| 2024-11-22 | 5.270 | 5.320 | 5.250 | 5.290 | 5.290 | 84,473 |
| 2024-11-21 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 97,316 |
| 2024-11-20 | 5.150 | 5.210 | 5.150 | 5.210 | 5.210 | 96,456 |
| 2024-11-19 | 5.270 | 5.320 | 5.150 | 5.150 | 5.150 | 108,735 |
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.