Li-FT Power Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.800 | 4.820 | 4.470 | 4.540 | 4.540 | 70,200 |
| 2024-02-29 | 4.880 | 4.930 | 4.740 | 4.740 | 4.740 | 31,500 |
| 2024-02-28 | 4.620 | 4.850 | 4.350 | 4.800 | 4.800 | 40,400 |
| 2024-02-27 | 4.200 | 4.600 | 4.180 | 4.180 | 4.180 | 28,300 |
| 2024-02-26 | 4.260 | 4.340 | 4.090 | 4.120 | 4.120 | 38,900 |
| 2024-02-23 | 4.400 | 4.440 | 4.350 | 4.350 | 4.350 | 70,800 |
| 2024-02-22 | 4.530 | 4.550 | 4.420 | 4.420 | 4.420 | 59,800 |
| 2024-02-21 | 4.510 | 4.520 | 4.510 | 4.520 | 4.520 | 21,600 |
| 2024-02-20 | 4.560 | 4.600 | 4.500 | 4.550 | 4.550 | 19,100 |
| 2024-02-16 | 4.610 | 4.630 | 4.550 | 4.600 | 4.600 | 14,300 |
| 2024-02-15 | 4.560 | 4.610 | 4.520 | 4.520 | 4.520 | 3,200 |
| 2024-02-14 | 4.750 | 4.750 | 4.550 | 4.600 | 4.600 | 9,100 |
| 2024-02-13 | 4.840 | 4.880 | 4.600 | 4.700 | 4.700 | 62,000 |
| 2024-02-12 | 4.540 | 4.810 | 4.530 | 4.710 | 4.710 | 23,200 |
| 2024-02-09 | 4.450 | 4.540 | 4.420 | 4.510 | 4.510 | 17,900 |
| 2024-02-08 | 4.430 | 4.450 | 4.400 | 4.420 | 4.420 | 76,500 |
| 2024-02-07 | 4.550 | 4.660 | 4.380 | 4.480 | 4.480 | 104,600 |
| 2024-02-06 | 4.850 | 4.850 | 4.670 | 4.720 | 4.720 | 90,500 |
| 2024-02-05 | 5.000 | 5.000 | 4.760 | 4.850 | 4.850 | 112,500 |
| 2024-02-02 | 5.100 | 5.160 | 5.050 | 5.100 | 5.100 | 78,900 |
| 2024-02-01 | 5.250 | 5.250 | 5.110 | 5.160 | 5.160 | 61,800 |
| 2024-01-31 | 5.510 | 5.510 | 5.250 | 5.310 | 5.310 | 47,000 |
| 2024-01-30 | 5.650 | 5.650 | 5.450 | 5.500 | 5.500 | 57,100 |
| 2024-01-29 | 5.820 | 5.900 | 5.560 | 5.560 | 5.560 | 52,100 |
| 2024-01-26 | 5.730 | 5.850 | 5.700 | 5.760 | 5.760 | 47,200 |
| 2024-01-25 | 6.020 | 6.020 | 5.700 | 5.740 | 5.740 | 87,200 |
| 2024-01-24 | 6.100 | 6.110 | 5.930 | 5.950 | 5.950 | 51,500 |
| 2024-01-23 | 6.210 | 6.210 | 6.000 | 6.020 | 6.020 | 43,600 |
| 2024-01-22 | 6.160 | 6.380 | 6.140 | 6.155 | 6.155 | 96,600 |
| 2024-01-19 | 6.120 | 6.280 | 6.020 | 6.210 | 6.210 | 104,200 |
| 2024-01-18 | 6.220 | 6.300 | 6.000 | 6.030 | 6.030 | 69,100 |
| 2024-01-17 | 6.200 | 6.300 | 6.120 | 6.220 | 6.220 | 55,200 |
| 2024-01-16 | 6.330 | 6.590 | 6.100 | 6.150 | 6.150 | 114,400 |
| 2024-01-15 | 6.060 | 6.270 | 6.060 | 6.250 | 6.250 | 31,700 |
| 2024-01-12 | 6.000 | 6.180 | 5.900 | 6.100 | 6.100 | 124,300 |
| 2024-01-11 | 6.030 | 6.050 | 5.850 | 5.850 | 5.850 | 32,800 |
| 2024-01-10 | 6.000 | 6.050 | 5.910 | 5.950 | 5.950 | 51,600 |
| 2024-01-09 | 6.060 | 6.200 | 5.850 | 5.990 | 5.990 | 38,100 |
| 2024-01-08 | 6.440 | 6.440 | 6.050 | 6.070 | 6.070 | 37,800 |
| 2024-01-05 | 6.250 | 6.350 | 6.120 | 6.270 | 6.270 | 69,600 |
| 2024-01-04 | 6.130 | 6.500 | 6.130 | 6.170 | 6.170 | 113,700 |
| 2024-01-03 | 5.740 | 5.740 | 5.470 | 5.570 | 5.570 | 41,800 |
| 2024-01-02 | 6.000 | 6.000 | 5.740 | 5.790 | 5.790 | 7,800 |
| 2023-12-29 | 6.240 | 6.250 | 6.040 | 6.100 | 6.100 | 7,200 |
| 2023-12-28 | 5.900 | 6.300 | 5.900 | 6.200 | 6.200 | 14,800 |
| 2023-12-27 | 5.700 | 5.880 | 5.640 | 5.880 | 5.880 | 36,300 |
| 2023-12-22 | 5.400 | 5.610 | 5.360 | 5.460 | 5.460 | 39,100 |
| 2023-12-21 | 5.300 | 5.410 | 5.290 | 5.400 | 5.400 | 20,600 |
| 2023-12-20 | 5.400 | 5.400 | 5.200 | 5.330 | 5.330 | 29,400 |
| 2023-12-19 | 5.210 | 5.450 | 5.100 | 5.190 | 5.190 | 41,300 |
| 2023-12-18 | 5.260 | 5.260 | 5.000 | 5.020 | 5.020 | 8,400 |
| 2023-12-15 | 5.060 | 5.240 | 5.050 | 5.150 | 5.150 | 12,300 |
| 2023-12-14 | 4.940 | 5.250 | 4.940 | 5.250 | 5.250 | 11,900 |
| 2023-12-13 | 5.070 | 5.070 | 4.940 | 5.000 | 5.000 | 68,800 |
| 2023-12-12 | 5.110 | 5.180 | 5.030 | 5.110 | 5.110 | 8,700 |
| 2023-12-11 | 5.260 | 5.340 | 5.140 | 5.190 | 5.190 | 44,200 |
| 2023-12-08 | 5.230 | 5.600 | 5.230 | 5.250 | 5.250 | 4,700 |
| 2023-12-07 | 5.180 | 5.500 | 5.150 | 5.350 | 5.350 | 22,100 |
| 2023-12-06 | 5.380 | 5.440 | 5.150 | 5.400 | 5.400 | 7,300 |
| 2023-12-05 | 5.400 | 5.450 | 4.500 | 5.370 | 5.370 | 32,500 |
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.