Li-FT Power Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 8.900 | 8.900 | 7.740 | 8.100 | 8.100 | 115,300 |
| 2022-09-23 | 9.300 | 9.300 | 8.430 | 8.500 | 8.500 | 144,500 |
| 2022-09-22 | 8.030 | 9.750 | 8.030 | 8.370 | 8.370 | 70,800 |
| 2022-09-21 | 6.820 | 7.600 | 6.810 | 7.600 | 7.600 | 42,200 |
| 2022-09-20 | 6.700 | 7.000 | 6.610 | 6.650 | 6.650 | 37,500 |
| 2022-09-19 | 6.350 | 6.600 | 6.210 | 6.500 | 6.500 | 30,900 |
| 2022-09-16 | 6.200 | 6.600 | 6.140 | 6.180 | 6.180 | 68,800 |
| 2022-09-15 | 6.400 | 6.400 | 5.900 | 5.920 | 5.920 | 37,800 |
| 2022-09-14 | 6.300 | 6.500 | 6.100 | 6.100 | 6.100 | 51,300 |
| 2022-09-13 | 5.100 | 6.750 | 5.100 | 6.100 | 6.100 | 169,100 |
| 2022-09-12 | 5.080 | 5.300 | 5.000 | 5.200 | 5.200 | 30,400 |
| 2022-09-09 | 5.050 | 5.080 | 5.050 | 5.080 | 5.080 | 10,100 |
| 2022-09-08 | 4.850 | 5.050 | 4.850 | 5.050 | 5.050 | 9,100 |
| 2022-09-07 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 7,400 |
| 2022-09-06 | 4.850 | 4.850 | 4.800 | 4.850 | 4.850 | 8,100 |
| 2022-09-02 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 4,900 |
| 2022-09-01 | 5.160 | 5.170 | 4.640 | 4.640 | 4.640 | 7,300 |
| 2022-08-31 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 400 |
| 2022-08-30 | 5.110 | 5.200 | 5.060 | 5.060 | 5.060 | 20,000 |
| 2022-08-29 | 5.150 | 5.200 | 5.040 | 5.100 | 5.100 | 15,200 |
| 2022-08-26 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 54,300 |
| 2022-08-25 | 5.000 | 5.000 | 4.920 | 4.950 | 4.950 | 3,800 |
| 2022-08-24 | 4.850 | 4.900 | 4.800 | 4.900 | 4.900 | 15,300 |
| 2022-08-23 | 5.000 | 5.000 | 4.830 | 4.850 | 4.850 | 9,600 |
| 2022-08-22 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 16,000 |
| 2022-08-19 | 4.950 | 5.020 | 4.880 | 5.020 | 5.020 | 5,500 |
| 2022-08-18 | 5.070 | 5.300 | 5.050 | 5.300 | 5.300 | 53,200 |
| 2022-08-17 | 4.900 | 5.050 | 4.800 | 5.030 | 5.030 | 71,700 |
| 2022-08-16 | 4.680 | 4.800 | 4.000 | 4.750 | 4.750 | 18,000 |
| 2022-08-15 | 5.000 | 5.000 | 4.700 | 4.870 | 4.870 | 30,100 |
| 2022-08-12 | 4.990 | 5.000 | 4.860 | 5.000 | 5.000 | 18,400 |
| 2022-08-11 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 6,000 |
| 2022-08-10 | 5.200 | 5.200 | 4.960 | 5.020 | 5.020 | 56,300 |
| 2022-08-09 | 5.210 | 5.500 | 5.130 | 5.200 | 5.200 | 69,500 |
| 2022-08-08 | 5.050 | 5.850 | 4.910 | 5.200 | 5.200 | 162,100 |
| 2022-08-05 | 4.650 | 4.650 | 4.500 | 4.550 | 4.550 | 28,700 |
| 2022-08-04 | 4.610 | 4.800 | 4.610 | 4.800 | 4.800 | 25,000 |
| 2022-08-03 | 4.630 | 4.700 | 4.500 | 4.700 | 4.700 | 14,900 |
| 2022-08-02 | 4.750 | 4.800 | 4.500 | 4.690 | 4.690 | 11,200 |
| 2022-07-29 | 4.500 | 4.750 | 4.300 | 4.750 | 4.750 | 41,400 |
| 2022-07-28 | 4.740 | 4.780 | 4.500 | 4.700 | 4.700 | 37,200 |
| 2022-07-27 | 4.700 | 4.900 | 4.700 | 4.850 | 4.850 | 44,200 |
| 2022-07-26 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 33,000 |
| 2022-07-25 | 5.000 | 5.100 | 4.750 | 5.000 | 5.000 | 932,600 |
| 2022-07-22 | 5.050 | 5.110 | 4.750 | 4.900 | 4.900 | 265,300 |
| 2022-07-21 | 4.260 | 5.000 | 4.260 | 4.850 | 4.850 | 201,000 |
| 2022-07-20 | 4.300 | 4.300 | 4.000 | 4.100 | 4.100 | 204,000 |
| 2022-07-19 | 4.090 | 4.200 | 4.030 | 4.190 | 4.190 | 278,500 |
| 2022-07-18 | 3.970 | 4.100 | 3.970 | 3.980 | 3.980 | 71,300 |
| 2022-07-15 | 4.000 | 4.050 | 3.950 | 4.000 | 4.000 | 26,400 |
| 2022-07-14 | 3.990 | 4.000 | 3.860 | 3.860 | 3.860 | 14,700 |
| 2022-07-13 | 4.090 | 4.090 | 3.840 | 4.000 | 4.000 | 40,500 |
| 2022-07-12 | 4.220 | 4.220 | 4.000 | 4.100 | 4.100 | 48,700 |
| 2022-07-11 | 3.880 | 4.300 | 3.880 | 4.220 | 4.220 | 298,400 |
| 2022-07-08 | 3.810 | 3.920 | 3.700 | 3.920 | 3.920 | 31,800 |
| 2022-07-07 | 3.500 | 3.900 | 3.500 | 3.900 | 3.900 | 1,347,600 |
| 2022-07-06 | 3.510 | 3.600 | 3.420 | 3.600 | 3.600 | 131,500 |
| 2022-07-05 | 3.500 | 3.740 | 3.100 | 3.520 | 3.520 | 27,900 |
| 2022-07-04 | 3.000 | 3.500 | 2.800 | 3.500 | 3.500 | 44,900 |
| 2022-06-30 | 2.510 | 3.040 | 2.510 | 2.800 | 2.800 | 20,600 |
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.