Li-FT Power Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.990 | 8.990 | 8.600 | 8.950 | 8.950 | 84,700 |
| 2026-01-27 | 8.950 | 9.000 | 8.500 | 8.860 | 8.860 | 125,400 |
| 2026-01-26 | 8.560 | 9.170 | 8.500 | 8.510 | 8.510 | 339,400 |
| 2026-01-23 | 7.490 | 8.000 | 7.250 | 7.990 | 7.990 | 70,000 |
| 2026-01-22 | 7.770 | 7.950 | 7.375 | 7.500 | 7.500 | 34,000 |
| 2026-01-21 | 7.560 | 7.800 | 7.420 | 7.700 | 7.700 | 30,200 |
| 2026-01-20 | 6.600 | 7.510 | 6.600 | 7.300 | 7.300 | 69,800 |
| 2026-01-19 | 6.510 | 6.730 | 6.060 | 6.260 | 6.260 | 81,400 |
| 2026-01-16 | 7.460 | 7.680 | 7.150 | 7.480 | 7.480 | 110,100 |
| 2026-01-15 | 7.410 | 7.800 | 6.890 | 7.800 | 7.800 | 234,200 |
| 2026-01-14 | 6.760 | 7.500 | 6.110 | 7.500 | 7.500 | 219,500 |
| 2026-01-13 | 6.800 | 6.940 | 6.500 | 6.670 | 6.670 | 136,000 |
| 2026-01-12 | 6.100 | 6.360 | 6.100 | 6.360 | 6.360 | 161,300 |
| 2026-01-09 | 5.590 | 5.810 | 5.590 | 5.760 | 5.760 | 39,800 |
| 2026-01-08 | 5.690 | 5.750 | 5.360 | 5.550 | 5.550 | 110,600 |
| 2026-01-07 | 4.950 | 5.450 | 4.910 | 5.340 | 5.340 | 185,200 |
| 2026-01-06 | 4.790 | 4.810 | 4.610 | 4.750 | 4.750 | 36,700 |
| 2026-01-05 | 4.750 | 4.750 | 4.450 | 4.640 | 4.640 | 48,400 |
| 2026-01-02 | 4.500 | 4.500 | 4.300 | 4.390 | 4.390 | 34,400 |
| 2025-12-31 | 4.310 | 4.330 | 4.310 | 4.330 | 4.330 | 2,600 |
| 2025-12-30 | 4.330 | 4.460 | 4.300 | 4.450 | 4.450 | 18,000 |
| 2025-12-29 | 4.410 | 4.500 | 4.330 | 4.350 | 4.350 | 27,600 |
| 2025-12-24 | 4.480 | 4.490 | 4.310 | 4.320 | 4.320 | 8,300 |
| 2025-12-23 | 4.500 | 4.600 | 4.400 | 4.400 | 4.400 | 11,400 |
| 2025-12-22 | 4.780 | 4.780 | 4.410 | 4.480 | 4.480 | 17,200 |
| 2025-12-19 | 4.800 | 4.800 | 4.500 | 4.510 | 4.510 | 18,600 |
| 2025-12-18 | 4.460 | 4.860 | 4.460 | 4.850 | 4.850 | 15,600 |
| 2025-12-17 | 4.500 | 4.700 | 4.470 | 4.500 | 4.500 | 31,800 |
| 2025-12-16 | 4.340 | 4.790 | 4.340 | 4.460 | 4.460 | 67,100 |
| 2025-12-15 | 5.050 | 5.150 | 4.300 | 4.310 | 4.310 | 188,400 |
| 2025-12-12 | 4.890 | 5.020 | 4.740 | 5.020 | 5.020 | 97,800 |
| 2025-12-11 | 4.750 | 4.750 | 4.630 | 4.750 | 4.750 | 46,300 |
| 2025-12-10 | 4.500 | 4.860 | 4.460 | 4.840 | 4.840 | 185,400 |
| 2025-12-09 | 4.290 | 4.300 | 4.100 | 4.300 | 4.300 | 61,600 |
| 2025-12-08 | 4.400 | 4.580 | 4.180 | 4.210 | 4.210 | 138,400 |
| 2025-12-05 | 3.980 | 4.520 | 3.940 | 4.450 | 4.450 | 162,200 |
| 2025-12-04 | 3.900 | 4.060 | 3.600 | 3.900 | 3.900 | 110,600 |
| 2025-12-03 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 6,600 |
| 2025-12-02 | 4.450 | 4.450 | 4.240 | 4.320 | 4.320 | 14,500 |
| 2025-12-01 | 4.690 | 4.700 | 4.010 | 4.490 | 4.490 | 72,800 |
| 2025-11-28 | 4.570 | 4.830 | 4.560 | 4.790 | 4.790 | 47,200 |
| 2025-11-27 | 4.350 | 4.600 | 4.350 | 4.550 | 4.550 | 24,000 |
| 2025-11-26 | 4.650 | 4.650 | 4.300 | 4.650 | 4.650 | 23,800 |
| 2025-11-25 | 4.730 | 4.770 | 4.410 | 4.710 | 4.710 | 41,300 |
| 2025-11-24 | 4.530 | 4.770 | 4.530 | 4.770 | 4.770 | 102,400 |
| 2025-11-21 | 4.300 | 4.430 | 4.090 | 4.350 | 4.350 | 66,500 |
| 2025-11-20 | 4.400 | 4.650 | 3.900 | 4.250 | 4.250 | 190,900 |
| 2025-11-19 | 3.520 | 4.100 | 3.500 | 4.000 | 4.000 | 98,100 |
| 2025-11-18 | 3.200 | 3.210 | 3.070 | 3.200 | 3.200 | 17,200 |
| 2025-11-17 | 3.270 | 3.630 | 3.270 | 3.320 | 3.320 | 81,600 |
| 2025-11-14 | 2.890 | 2.890 | 2.780 | 2.850 | 2.850 | 12,400 |
| 2025-11-13 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 3,200 |
| 2025-11-12 | 2.840 | 2.850 | 2.770 | 2.840 | 2.840 | 8,200 |
| 2025-11-11 | 2.780 | 2.850 | 2.780 | 2.800 | 2.800 | 8,200 |
| 2025-11-10 | 2.970 | 2.970 | 2.800 | 2.810 | 2.810 | 29,300 |
| 2025-11-07 | 2.970 | 2.970 | 2.900 | 2.900 | 2.900 | 5,900 |
| 2025-11-06 | 2.890 | 3.060 | 2.890 | 3.060 | 3.060 | 4,800 |
| 2025-11-05 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 7,200 |
| 2025-11-04 | 3.190 | 3.190 | 3.000 | 3.000 | 3.000 | 7,200 |
| 2025-11-03 | 3.250 | 3.250 | 3.050 | 3.050 | 3.050 | 8,000 |
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.