Li-FT Power Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	11.410	11.500	10.750	10.750	10.750	50,400
2022-12-16	11.390	11.620	11.290	11.300	11.300	25,400
2022-12-15	12.010	12.500	10.000	12.110	12.110	61,100
2022-12-14	12.000	12.700	12.000	12.000	12.000	36,100
2022-12-13	12.430	13.040	12.420	12.550	12.550	25,700
2022-12-12	13.280	13.280	12.000	12.400	12.400	768,400
2022-12-09	13.550	13.750	13.010	13.100	13.100	45,600
2022-12-08	12.900	13.500	12.900	13.310	13.310	34,800
2022-12-07	13.770	13.770	12.350	12.350	12.350	18,600
2022-12-06	15.000	15.000	13.910	14.500	14.500	30,800
2022-12-05	16.260	16.500	13.770	13.900	13.900	103,700
2022-12-02	14.690	16.000	14.500	16.000	16.000	46,500
2022-12-01	14.500	14.800	14.160	14.700	14.700	73,500
2022-11-30	13.220	14.000	13.140	14.000	14.000	182,800
2022-11-29	12.800	12.800	12.520	12.740	12.740	57,400
2022-11-28	12.800	12.900	12.600	12.800	12.800	150,800
2022-11-25	12.640	12.640	12.360	12.500	12.500	157,100
2022-11-24	12.370	12.600	11.760	12.150	12.150	123,600
2022-11-23	10.600	12.950	10.500	12.500	12.500	151,100
2022-11-22	10.100	10.500	10.100	10.500	10.500	11,100
2022-11-21	10.000	10.100	9.870	10.100	10.100	30,400
2022-11-18	9.400	9.850	9.250	9.800	9.800	32,800
2022-11-17	8.970	9.380	8.970	9.350	9.350	16,600
2022-11-16	8.760	9.050	8.760	8.980	8.980	47,800
2022-11-15	9.400	9.400	8.000	8.050	8.050	44,100
2022-11-14	9.050	9.400	9.050	9.400	9.400	11,300
2022-11-11	9.250	9.250	9.000	9.250	9.250	3,600
2022-11-10	8.900	9.150	8.890	9.000	9.000	73,900
2022-11-09	8.800	8.800	8.270	8.270	8.270	16,100
2022-11-08	8.470	8.750	8.460	8.750	8.750	18,000
2022-11-07	8.310	8.310	8.310	8.310	8.310	0
2022-11-04	8.530	8.560	8.310	8.310	8.310	11,500
2022-11-03	9.020	9.020	8.510	8.650	8.650	18,200
2022-11-02	8.510	9.100	8.510	8.800	8.800	2,800
2022-11-01	8.900	9.100	8.760	9.000	9.000	6,600
2022-10-31	8.500	9.000	8.500	9.000	9.000	7,400
2022-10-28	8.750	8.900	8.750	8.900	8.900	1,400
2022-10-27	8.750	8.750	8.350	8.350	8.350	2,100
2022-10-26	8.300	9.100	8.300	9.000	9.000	13,400
2022-10-25	8.080	8.150	8.080	8.150	8.150	6,800
2022-10-24	8.600	9.100	8.100	8.490	8.490	36,900
2022-10-21	8.980	9.250	8.750	9.000	9.000	9,300
2022-10-20	8.980	9.450	8.980	8.980	8.980	7,700
2022-10-19	9.140	9.600	9.140	9.600	9.600	1,500
2022-10-18	9.600	9.600	9.600	9.600	9.600	2,000
2022-10-17	9.630	9.630	9.530	9.530	9.530	3,900
2022-10-14	9.900	10.250	9.630	9.630	9.630	16,400
2022-10-13	9.010	9.250	9.000	9.200	9.200	20,900
2022-10-12	8.910	9.900	8.910	9.900	9.900	84,700
2022-10-11	9.000	9.020	7.400	8.300	8.300	40,200
2022-10-07	9.900	10.100	9.460	9.460	9.460	16,700
2022-10-06	10.000	10.000	9.820	9.950	9.950	36,900
2022-10-05	9.200	9.990	9.000	9.990	9.990	40,200
2022-10-04	8.400	9.000	8.400	9.000	9.000	21,700
2022-10-03	8.230	8.400	8.230	8.400	8.400	28,100
2022-09-30	8.380	8.500	8.200	8.200	8.200	126,200
2022-09-29	8.220	8.380	8.180	8.380	8.380	43,500
2022-09-28	8.020	8.250	8.010	8.150	8.150	6,300
2022-09-27	8.280	8.400	8.140	8.400	8.400	48,800
2022-09-26	8.900	8.900	7.740	8.100	8.100	115,300

← NewerPage 17 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.