Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.210 | 5.400 | 5.210 | 5.370 | 5.370 | 102,460 |
| 2024-11-15 | 5.250 | 5.250 | 5.150 | 5.190 | 5.190 | 103,802 |
| 2024-11-14 | 5.140 | 5.220 | 5.140 | 5.220 | 5.220 | 71,205 |
| 2024-11-13 | 5.120 | 5.160 | 5.090 | 5.150 | 5.150 | 115,445 |
| 2024-11-12 | 5.180 | 5.210 | 5.085 | 5.110 | 5.110 | 372,783 |
| 2024-11-11 | 5.200 | 5.240 | 5.120 | 5.170 | 5.170 | 148,802 |
| 2024-11-08 | 5.150 | 5.280 | 5.100 | 5.260 | 5.260 | 205,712 |
| 2024-11-07 | 5.700 | 5.700 | 5.125 | 5.150 | 5.150 | 489,511 |
| 2024-11-06 | 5.700 | 5.820 | 5.690 | 5.740 | 5.740 | 81,071 |
| 2024-11-05 | 5.660 | 5.750 | 5.650 | 5.730 | 5.730 | 33,451 |
| 2024-11-04 | 5.740 | 5.760 | 5.650 | 5.650 | 5.650 | 31,395 |
| 2024-11-01 | 5.640 | 5.770 | 5.610 | 5.650 | 5.650 | 29,913 |
| 2024-10-31 | 5.590 | 5.690 | 5.570 | 5.640 | 5.640 | 46,546 |
| 2024-10-30 | 5.630 | 5.670 | 5.580 | 5.600 | 5.600 | 41,338 |
| 2024-10-29 | 5.690 | 5.770 | 5.600 | 5.640 | 5.640 | 73,843 |
| 2024-10-28 | 5.500 | 5.720 | 5.500 | 5.670 | 5.670 | 52,389 |
| 2024-10-25 | 5.630 | 5.640 | 5.540 | 5.550 | 5.550 | 22,112 |
| 2024-10-24 | 5.590 | 5.640 | 5.560 | 5.600 | 5.600 | 28,671 |
| 2024-10-23 | 5.610 | 5.660 | 5.500 | 5.550 | 5.550 | 63,212 |
| 2024-10-22 | 5.640 | 5.660 | 5.610 | 5.610 | 5.610 | 55,342 |
| 2024-10-21 | 5.650 | 5.705 | 5.610 | 5.610 | 5.610 | 39,829 |
| 2024-10-18 | 5.640 | 5.770 | 5.550 | 5.700 | 5.700 | 73,330 |
| 2024-10-17 | 5.700 | 5.700 | 5.630 | 5.650 | 5.650 | 36,375 |
| 2024-10-16 | 5.670 | 5.690 | 5.630 | 5.640 | 5.640 | 42,904 |
| 2024-10-15 | 5.710 | 5.740 | 5.650 | 5.660 | 5.660 | 96,676 |
| 2024-10-11 | 5.780 | 5.790 | 5.720 | 5.740 | 5.740 | 37,679 |
| 2024-10-10 | 5.870 | 5.890 | 5.760 | 5.760 | 5.760 | 54,571 |
| 2024-10-09 | 5.950 | 5.950 | 5.830 | 5.880 | 5.880 | 35,679 |
| 2024-10-08 | 5.980 | 5.980 | 5.880 | 5.900 | 5.900 | 89,175 |
| 2024-10-07 | 5.710 | 5.980 | 5.710 | 5.980 | 5.980 | 157,332 |
| 2024-10-04 | 5.760 | 5.780 | 5.700 | 5.720 | 5.720 | 70,991 |
| 2024-10-03 | 5.760 | 5.780 | 5.700 | 5.760 | 5.760 | 73,347 |
| 2024-10-02 | 5.810 | 5.810 | 5.740 | 5.760 | 5.760 | 109,289 |
| 2024-10-01 | 5.880 | 5.890 | 5.780 | 5.830 | 5.830 | 55,891 |
| 2024-09-30 | 5.900 | 5.950 | 5.860 | 5.930 | 5.930 | 25,250 |
| 2024-09-27 | 5.840 | 5.935 | 5.810 | 5.890 | 5.890 | 35,595 |
| 2024-09-26 | 5.970 | 5.970 | 5.850 | 5.850 | 5.850 | 23,399 |
| 2024-09-25 | 6.060 | 6.060 | 5.865 | 5.900 | 5.900 | 46,643 |
| 2024-09-24 | 5.870 | 6.070 | 5.850 | 6.010 | 6.010 | 74,638 |
| 2024-09-23 | 6.020 | 6.040 | 5.880 | 5.910 | 5.910 | 43,290 |
| 2024-09-20 | 6.080 | 6.100 | 6.010 | 6.020 | 6.020 | 31,756 |
| 2024-09-19 | 6.200 | 6.200 | 6.060 | 6.130 | 6.130 | 31,335 |
| 2024-09-18 | 6.190 | 6.190 | 6.050 | 6.140 | 6.140 | 35,636 |
| 2024-09-17 | 6.210 | 6.230 | 6.140 | 6.160 | 6.160 | 73,474 |
| 2024-09-16 | 6.030 | 6.200 | 6.020 | 6.200 | 6.200 | 376,252 |
| 2024-09-13 | 6.030 | 6.030 | 5.950 | 5.980 | 5.980 | 62,826 |
| 2024-09-12 | 6.050 | 6.050 | 5.960 | 6.000 | 6.000 | 62,258 |
| 2024-09-11 | 6.050 | 6.070 | 5.930 | 5.990 | 5.990 | 76,652 |
| 2024-09-10 | 5.630 | 6.080 | 5.600 | 6.040 | 6.040 | 213,968 |
| 2024-09-09 | 5.680 | 5.720 | 5.610 | 5.630 | 5.630 | 184,067 |
| 2024-09-06 | 5.620 | 5.650 | 5.600 | 5.640 | 5.640 | 45,319 |
| 2024-09-05 | 5.600 | 5.700 | 5.600 | 5.620 | 5.620 | 26,382 |
| 2024-09-04 | 5.490 | 5.620 | 5.480 | 5.620 | 5.620 | 122,268 |
| 2024-09-03 | 5.500 | 5.540 | 5.440 | 5.480 | 5.480 | 46,009 |
| 2024-08-30 | 5.500 | 5.540 | 5.460 | 5.490 | 5.490 | 63,461 |
| 2024-08-29 | 5.530 | 5.550 | 5.490 | 5.500 | 5.500 | 65,816 |
| 2024-08-28 | 5.570 | 5.600 | 5.500 | 5.530 | 5.530 | 81,710 |
| 2024-08-27 | 5.650 | 5.650 | 5.550 | 5.570 | 5.570 | 60,518 |
| 2024-08-26 | 5.710 | 5.710 | 5.630 | 5.670 | 5.670 | 56,086 |
| 2024-08-23 | 5.710 | 5.740 | 5.670 | 5.670 | 5.670 | 26,001 |
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.