Li-FT Power Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.250	8.250	8.050	8.050	8.050	9,500
2023-03-16	8.200	8.360	8.190	8.360	8.360	22,700
2023-03-15	8.100	8.160	8.050	8.160	8.160	14,400
2023-03-14	8.010	8.280	8.010	8.160	8.160	35,200
2023-03-13	8.060	8.220	7.870	8.160	8.160	28,400
2023-03-10	8.580	8.760	8.250	8.620	8.620	36,300
2023-03-09	8.690	8.820	8.600	8.740	8.740	7,700
2023-03-08	8.700	8.850	8.560	8.750	8.750	11,200
2023-03-07	8.900	8.900	8.630	8.850	8.850	8,200
2023-03-06	8.660	9.020	8.650	9.000	9.000	31,100
2023-03-03	8.960	8.960	7.920	8.590	8.590	36,800
2023-03-02	9.330	9.330	8.510	8.960	8.960	27,600
2023-03-01	9.480	9.500	9.300	9.500	9.500	7,600
2023-02-28	9.310	9.500	9.310	9.310	9.310	5,300
2023-02-27	9.420	9.500	9.350	9.500	9.500	1,100
2023-02-24	9.510	9.570	9.110	9.530	9.530	23,600
2023-02-23	9.970	9.970	9.570	9.570	9.570	4,300
2023-02-22	9.900	10.000	9.560	9.650	9.650	38,400
2023-02-21	10.090	10.190	9.850	10.190	10.190	80,400
2023-02-17	9.750	10.060	9.500	9.970	9.970	22,500
2023-02-16	9.750	9.990	9.750	9.800	9.800	44,100
2023-02-15	10.060	10.110	9.750	9.750	9.750	17,000
2023-02-14	10.160	10.160	9.900	9.950	9.950	23,200
2023-02-13	9.860	10.190	9.850	10.060	10.060	39,600
2023-02-10	9.610	9.970	9.610	9.800	9.800	14,600
2023-02-09	9.820	9.980	9.470	9.720	9.720	31,100
2023-02-08	10.280	10.300	9.900	9.900	9.900	40,500
2023-02-07	10.600	10.600	10.030	10.230	10.230	45,200
2023-02-06	10.340	10.420	9.950	10.200	10.200	19,900
2023-02-03	10.120	10.450	10.120	10.350	10.350	121,000
2023-02-02	9.700	9.800	9.600	9.630	9.630	28,600
2023-02-01	9.600	10.000	9.540	9.700	9.700	29,600
2023-01-31	9.460	9.600	9.400	9.410	9.410	28,900
2023-01-30	9.500	9.580	9.250	9.320	9.320	20,800
2023-01-27	9.650	9.750	9.510	9.530	9.530	5,900
2023-01-26	10.120	10.120	9.650	9.760	9.760	12,400
2023-01-25	9.910	10.180	9.800	10.000	10.000	13,700
2023-01-24	10.200	10.300	9.800	9.800	9.800	8,300
2023-01-23	10.350	10.450	10.150	10.200	10.200	21,200
2023-01-20	10.250	10.360	10.000	10.360	10.360	46,800
2023-01-19	10.100	10.400	9.900	10.290	10.290	118,100
2023-01-18	9.680	9.900	9.100	9.900	9.900	15,300
2023-01-17	9.670	9.790	9.600	9.790	9.790	19,000
2023-01-16	10.000	10.000	9.750	9.800	9.800	4,100
2023-01-13	10.080	10.090	9.740	9.980	9.980	35,600
2023-01-12	10.300	10.300	9.700	10.040	10.040	13,500
2023-01-11	10.500	10.850	10.200	10.300	10.300	36,900
2023-01-10	10.440	10.450	10.100	10.300	10.300	46,200
2023-01-09	9.510	9.760	9.020	9.760	9.760	23,800
2023-01-06	10.000	10.000	9.900	10.000	10.000	17,700
2023-01-05	10.600	10.600	9.760	10.050	10.050	9,000
2023-01-04	10.400	10.900	9.750	9.900	9.900	19,200
2023-01-03	10.480	10.480	10.010	10.400	10.400	7,300
2022-12-30	11.230	11.250	10.700	11.000	11.000	9,200
2022-12-29	10.010	11.500	9.980	11.500	11.500	18,300
2022-12-28	10.060	10.100	9.650	10.100	10.100	31,900
2022-12-23	11.990	11.990	11.000	11.400	11.400	16,600
2022-12-22	12.000	12.000	11.300	11.760	11.760	14,600
2022-12-21	9.760	12.500	9.760	12.490	12.490	147,900
2022-12-20	10.200	10.200	9.250	9.500	9.500	131,800

← NewerPage 16 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.