Li-FT Power Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.540	8.580	8.250	8.500	8.500	7,800
2023-06-12	8.850	8.850	8.510	8.610	8.610	19,300
2023-06-09	8.800	9.000	8.790	8.920	8.920	19,300
2023-06-08	8.800	9.000	8.660	8.660	8.660	21,400
2023-06-07	8.800	8.990	8.750	8.870	8.870	15,800
2023-06-06	8.790	8.850	8.550	8.700	8.700	50,500
2023-06-05	8.810	8.810	8.650	8.650	8.650	15,200
2023-06-02	8.560	8.880	8.510	8.550	8.550	18,500
2023-06-01	8.600	8.790	8.600	8.730	8.730	21,500
2023-05-31	8.760	8.870	8.530	8.750	8.750	38,500
2023-05-30	8.730	8.850	8.700	8.730	8.730	10,100
2023-05-29	8.910	8.910	8.700	8.700	8.700	1,800
2023-05-26	8.990	9.000	8.840	8.940	8.940	2,900
2023-05-25	9.210	9.210	8.570	8.970	8.970	9,500
2023-05-24	9.010	9.060	8.700	8.800	8.800	10,400
2023-05-23	9.700	9.700	9.000	9.000	9.000	13,700
2023-05-19	9.700	9.700	9.000	9.600	9.600	148,500
2023-05-18	9.970	9.970	9.460	9.460	9.460	23,100
2023-05-17	9.720	10.370	9.550	9.610	9.610	132,700
2023-05-16	9.220	10.040	9.060	9.560	9.560	42,900
2023-05-15	9.500	9.500	8.450	8.510	8.510	28,800
2023-05-12	9.480	9.750	9.450	9.510	9.510	12,700
2023-05-11	9.500	9.600	9.400	9.490	9.490	21,400
2023-05-10	9.500	9.780	9.250	9.520	9.520	39,200
2023-05-09	9.590	9.660	9.400	9.460	9.460	30,800
2023-05-08	9.490	10.000	9.410	9.550	9.550	201,200
2023-05-05	8.980	9.050	8.850	8.910	8.910	38,900
2023-05-04	9.000	9.070	8.800	8.850	8.850	55,700
2023-05-03	8.750	8.900	8.620	8.770	8.770	18,700
2023-05-02	8.970	9.000	8.610	8.750	8.750	37,000
2023-05-01	9.050	9.060	8.670	8.670	8.670	6,500
2023-04-28	8.480	9.050	8.480	9.000	9.000	87,500
2023-04-27	8.160	8.410	8.150	8.370	8.370	103,600
2023-04-26	8.270	8.270	7.920	7.990	7.990	20,800
2023-04-25	7.990	8.280	7.950	8.000	8.000	10,600
2023-04-24	8.110	8.290	7.950	8.140	8.140	10,600
2023-04-21	8.300	8.300	7.850	8.010	8.010	27,300
2023-04-20	8.260	8.450	8.020	8.390	8.390	4,800
2023-04-19	8.550	8.880	8.370	8.460	8.460	40,600
2023-04-18	8.500	8.500	8.170	8.170	8.170	6,500
2023-04-17	8.450	8.500	8.250	8.320	8.320	18,500
2023-04-14	8.650	8.650	8.310	8.470	8.470	112,200
2023-04-13	8.200	8.520	8.060	8.060	8.060	53,500
2023-04-12	7.730	8.200	7.650	7.840	7.840	43,900
2023-04-11	6.700	7.370	6.510	7.360	7.360	20,900
2023-04-10	6.990	7.010	6.750	6.910	6.910	10,200
2023-04-06	7.170	7.390	6.410	7.020	7.020	24,000
2023-04-05	7.630	7.700	7.070	7.685	7.685	42,400
2023-04-04	7.820	7.820	7.650	7.700	7.700	15,400
2023-04-03	8.040	8.040	7.730	7.800	7.800	2,900
2023-03-31	8.360	8.370	8.000	8.000	8.000	35,500
2023-03-30	8.410	8.410	7.860	8.000	8.000	14,900
2023-03-29	8.500	8.540	8.000	8.460	8.460	36,500
2023-03-28	7.730	8.390	7.730	8.200	8.200	42,100
2023-03-27	7.850	7.880	7.400	7.700	7.700	49,700
2023-03-24	8.010	8.010	7.800	7.800	7.800	24,900
2023-03-23	8.410	8.450	8.050	8.250	8.250	33,500
2023-03-22	7.880	8.500	7.800	8.450	8.450	19,900
2023-03-21	8.030	8.030	7.790	7.790	7.790	14,100
2023-03-20	8.100	8.140	7.900	7.900	7.900	35,000

← NewerPage 15 of 18 · 1,080 trading daysOlder →

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.