Li-FT Power Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.900 | 4.170 | 3.900 | 3.940 | 3.940 | 22,600 |
| 2024-05-27 | 3.870 | 4.000 | 3.820 | 4.000 | 4.000 | 8,700 |
| 2024-05-24 | 3.850 | 3.920 | 3.460 | 3.920 | 3.920 | 11,100 |
| 2024-05-23 | 3.900 | 3.900 | 3.700 | 3.870 | 3.870 | 3,600 |
| 2024-05-22 | 4.300 | 4.310 | 3.880 | 4.000 | 4.000 | 61,200 |
| 2024-05-21 | 4.220 | 4.260 | 3.950 | 4.020 | 4.020 | 45,200 |
| 2024-05-17 | 4.180 | 4.190 | 4.010 | 4.150 | 4.150 | 29,200 |
| 2024-05-16 | 3.930 | 4.250 | 3.730 | 4.200 | 4.200 | 52,700 |
| 2024-05-15 | 4.250 | 4.400 | 3.740 | 3.890 | 3.890 | 111,700 |
| 2024-05-14 | 3.400 | 4.130 | 3.400 | 4.090 | 4.090 | 155,300 |
| 2024-05-13 | 3.170 | 3.360 | 3.170 | 3.330 | 3.330 | 9,600 |
| 2024-05-10 | 3.100 | 3.250 | 3.100 | 3.170 | 3.170 | 23,700 |
| 2024-05-09 | 3.150 | 3.170 | 3.010 | 3.020 | 3.020 | 27,300 |
| 2024-05-08 | 3.240 | 3.260 | 3.190 | 3.250 | 3.250 | 32,800 |
| 2024-05-07 | 3.330 | 3.330 | 3.210 | 3.240 | 3.240 | 27,800 |
| 2024-05-06 | 3.320 | 3.390 | 3.200 | 3.250 | 3.250 | 21,000 |
| 2024-05-03 | 3.270 | 3.330 | 3.230 | 3.310 | 3.310 | 11,600 |
| 2024-05-02 | 3.270 | 3.270 | 3.100 | 3.190 | 3.190 | 23,000 |
| 2024-05-01 | 3.410 | 3.410 | 3.260 | 3.320 | 3.320 | 2,700 |
| 2024-04-30 | 3.420 | 3.420 | 3.280 | 3.300 | 3.300 | 32,300 |
| 2024-04-29 | 3.220 | 3.420 | 3.080 | 3.350 | 3.350 | 16,100 |
| 2024-04-26 | 3.250 | 3.250 | 3.080 | 3.230 | 3.230 | 26,200 |
| 2024-04-25 | 3.250 | 3.270 | 3.100 | 3.260 | 3.260 | 91,100 |
| 2024-04-24 | 3.090 | 3.280 | 3.050 | 3.170 | 3.170 | 71,800 |
| 2024-04-23 | 3.010 | 3.160 | 3.010 | 3.100 | 3.100 | 24,400 |
| 2024-04-22 | 3.170 | 3.170 | 3.010 | 3.090 | 3.090 | 14,600 |
| 2024-04-19 | 3.140 | 3.260 | 3.050 | 3.140 | 3.140 | 29,700 |
| 2024-04-18 | 3.160 | 3.190 | 3.050 | 3.140 | 3.140 | 8,300 |
| 2024-04-17 | 3.150 | 3.200 | 2.980 | 3.030 | 3.030 | 97,600 |
| 2024-04-16 | 3.000 | 3.100 | 2.910 | 3.050 | 3.050 | 150,000 |
| 2024-04-15 | 3.040 | 3.220 | 2.910 | 2.910 | 2.910 | 84,900 |
| 2024-04-12 | 2.910 | 2.940 | 2.600 | 2.750 | 2.750 | 102,300 |
| 2024-04-11 | 3.160 | 3.160 | 2.950 | 2.980 | 2.980 | 108,500 |
| 2024-04-10 | 3.360 | 3.360 | 3.150 | 3.170 | 3.170 | 26,700 |
| 2024-04-09 | 3.450 | 3.460 | 3.280 | 3.300 | 3.300 | 31,700 |
| 2024-04-08 | 3.560 | 3.600 | 3.460 | 3.460 | 3.460 | 18,300 |
| 2024-04-05 | 3.740 | 3.740 | 3.560 | 3.600 | 3.600 | 16,900 |
| 2024-04-04 | 3.600 | 3.740 | 3.590 | 3.670 | 3.670 | 46,700 |
| 2024-04-03 | 3.650 | 3.690 | 3.550 | 3.550 | 3.550 | 26,700 |
| 2024-04-02 | 3.680 | 3.950 | 3.460 | 3.650 | 3.650 | 186,600 |
| 2024-04-01 | 3.590 | 3.700 | 3.590 | 3.680 | 3.680 | 19,300 |
| 2024-03-28 | 3.670 | 3.780 | 3.560 | 3.590 | 3.590 | 28,300 |
| 2024-03-27 | 3.390 | 3.600 | 3.390 | 3.580 | 3.580 | 42,800 |
| 2024-03-26 | 3.400 | 3.480 | 3.360 | 3.480 | 3.480 | 17,700 |
| 2024-03-25 | 3.520 | 3.520 | 3.310 | 3.400 | 3.400 | 47,700 |
| 2024-03-22 | 3.660 | 3.700 | 3.400 | 3.600 | 3.600 | 61,200 |
| 2024-03-21 | 3.810 | 3.820 | 3.710 | 3.710 | 3.710 | 25,400 |
| 2024-03-20 | 3.840 | 3.850 | 3.710 | 3.790 | 3.790 | 14,900 |
| 2024-03-19 | 3.820 | 3.860 | 3.750 | 3.760 | 3.760 | 44,000 |
| 2024-03-18 | 3.980 | 3.980 | 3.770 | 3.800 | 3.800 | 27,700 |
| 2024-03-15 | 4.050 | 4.050 | 3.900 | 3.930 | 3.930 | 6,200 |
| 2024-03-14 | 4.010 | 4.020 | 3.870 | 3.870 | 3.870 | 32,500 |
| 2024-03-13 | 4.400 | 4.470 | 3.800 | 3.900 | 3.900 | 177,700 |
| 2024-03-12 | 4.430 | 4.440 | 4.400 | 4.400 | 4.400 | 5,600 |
| 2024-03-11 | 4.450 | 4.450 | 4.390 | 4.400 | 4.400 | 13,500 |
| 2024-03-08 | 4.490 | 4.500 | 4.370 | 4.400 | 4.400 | 16,800 |
| 2024-03-07 | 4.500 | 4.530 | 4.390 | 4.450 | 4.450 | 54,900 |
| 2024-03-06 | 4.450 | 4.450 | 4.350 | 4.400 | 4.400 | 22,800 |
| 2024-03-05 | 4.420 | 4.420 | 4.330 | 4.370 | 4.370 | 8,400 |
| 2024-03-04 | 4.550 | 4.550 | 4.350 | 4.430 | 4.430 | 32,800 |
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.