Li-FT Power Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.250 | 3.460 | 3.030 | 3.460 | 3.460 | 36,600 |
| 2024-11-15 | 3.150 | 3.360 | 3.140 | 3.320 | 3.320 | 45,100 |
| 2024-11-14 | 3.090 | 3.120 | 2.990 | 3.110 | 3.110 | 20,100 |
| 2024-11-13 | 3.040 | 3.080 | 3.000 | 3.000 | 3.000 | 16,900 |
| 2024-11-12 | 2.990 | 3.020 | 2.960 | 2.980 | 2.980 | 10,500 |
| 2024-11-11 | 3.090 | 3.150 | 2.910 | 3.010 | 3.010 | 65,000 |
| 2024-11-08 | 3.160 | 3.500 | 3.050 | 3.150 | 3.150 | 18,400 |
| 2024-11-07 | 3.070 | 3.170 | 2.900 | 3.160 | 3.160 | 16,800 |
| 2024-11-06 | 3.060 | 3.090 | 2.900 | 2.950 | 2.950 | 54,900 |
| 2024-11-05 | 3.260 | 3.300 | 3.150 | 3.150 | 3.150 | 6,800 |
| 2024-11-04 | 3.430 | 3.450 | 3.150 | 3.210 | 3.210 | 14,800 |
| 2024-11-01 | 3.590 | 3.710 | 3.340 | 3.470 | 3.470 | 45,800 |
| 2024-10-31 | 3.310 | 3.870 | 3.070 | 3.450 | 3.450 | 102,500 |
| 2024-10-30 | 3.340 | 3.370 | 3.020 | 3.300 | 3.300 | 55,100 |
| 2024-10-29 | 3.620 | 3.840 | 3.440 | 3.440 | 3.440 | 22,400 |
| 2024-10-28 | 3.750 | 3.820 | 3.390 | 3.680 | 3.680 | 73,500 |
| 2024-10-25 | 4.250 | 4.250 | 3.800 | 3.880 | 3.880 | 78,700 |
| 2024-10-24 | 4.100 | 4.200 | 3.900 | 4.200 | 4.200 | 173,000 |
| 2024-10-23 | 4.220 | 4.330 | 3.740 | 4.000 | 4.000 | 481,600 |
| 2024-10-22 | 3.650 | 4.230 | 3.640 | 3.980 | 3.980 | 178,200 |
| 2024-10-21 | 3.400 | 3.600 | 3.390 | 3.570 | 3.570 | 89,500 |
| 2024-10-18 | 3.310 | 3.390 | 3.210 | 3.280 | 3.280 | 109,600 |
| 2024-10-17 | 3.100 | 3.430 | 3.070 | 3.250 | 3.250 | 187,000 |
| 2024-10-16 | 2.850 | 3.000 | 2.810 | 2.960 | 2.960 | 27,600 |
| 2024-10-15 | 3.060 | 3.060 | 2.820 | 2.900 | 2.900 | 42,200 |
| 2024-10-11 | 3.060 | 3.070 | 2.900 | 3.030 | 3.030 | 44,500 |
| 2024-10-10 | 3.070 | 3.100 | 2.970 | 3.060 | 3.060 | 145,900 |
| 2024-10-09 | 2.980 | 3.030 | 2.910 | 3.030 | 3.030 | 244,800 |
| 2024-10-08 | 2.800 | 2.800 | 2.730 | 2.760 | 2.760 | 11,100 |
| 2024-10-07 | 2.790 | 2.970 | 2.780 | 2.800 | 2.800 | 164,300 |
| 2024-10-04 | 2.760 | 2.840 | 2.710 | 2.720 | 2.720 | 147,400 |
| 2024-10-03 | 2.750 | 2.750 | 2.690 | 2.710 | 2.710 | 8,400 |
| 2024-10-02 | 2.780 | 2.780 | 2.620 | 2.750 | 2.750 | 73,400 |
| 2024-10-01 | 3.050 | 3.050 | 2.700 | 2.710 | 2.710 | 469,500 |
| 2024-09-30 | 2.720 | 2.750 | 2.660 | 2.710 | 2.710 | 28,800 |
| 2024-09-27 | 2.840 | 2.840 | 2.710 | 2.750 | 2.750 | 128,300 |
| 2024-09-26 | 2.830 | 2.865 | 2.760 | 2.760 | 2.760 | 33,100 |
| 2024-09-25 | 2.720 | 2.810 | 2.720 | 2.750 | 2.750 | 47,600 |
| 2024-09-24 | 2.790 | 2.890 | 2.750 | 2.760 | 2.760 | 46,700 |
| 2024-09-23 | 2.820 | 2.840 | 2.650 | 2.780 | 2.780 | 62,300 |
| 2024-09-20 | 2.730 | 2.750 | 2.700 | 2.720 | 2.720 | 10,300 |
| 2024-09-19 | 2.940 | 2.940 | 2.720 | 2.750 | 2.750 | 39,500 |
| 2024-09-18 | 2.950 | 3.040 | 2.780 | 2.870 | 2.870 | 38,800 |
| 2024-09-17 | 3.270 | 3.320 | 2.930 | 3.000 | 3.000 | 72,200 |
| 2024-09-16 | 3.300 | 3.370 | 3.220 | 3.250 | 3.250 | 240,000 |
| 2024-09-13 | 3.130 | 3.300 | 3.130 | 3.300 | 3.300 | 44,500 |
| 2024-09-12 | 3.000 | 3.150 | 2.950 | 3.150 | 3.150 | 57,900 |
| 2024-09-11 | 2.930 | 3.240 | 2.920 | 2.920 | 2.920 | 30,900 |
| 2024-09-10 | 2.850 | 2.880 | 2.750 | 2.870 | 2.870 | 10,000 |
| 2024-09-09 | 2.830 | 2.880 | 2.800 | 2.800 | 2.800 | 8,000 |
| 2024-09-06 | 2.670 | 2.900 | 2.580 | 2.830 | 2.830 | 26,200 |
| 2024-09-05 | 2.980 | 3.000 | 2.830 | 2.830 | 2.830 | 12,500 |
| 2024-09-04 | 2.710 | 3.140 | 2.710 | 2.990 | 2.990 | 19,100 |
| 2024-09-03 | 2.570 | 3.040 | 2.410 | 3.040 | 3.040 | 33,900 |
| 2024-08-30 | 2.550 | 2.650 | 2.550 | 2.650 | 2.650 | 900 |
| 2024-08-29 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 800 |
| 2024-08-28 | 2.520 | 2.580 | 2.500 | 2.580 | 2.580 | 6,100 |
| 2024-08-27 | 2.570 | 2.600 | 2.450 | 2.560 | 2.560 | 7,400 |
| 2024-08-26 | 2.510 | 2.510 | 2.480 | 2.480 | 2.480 | 5,700 |
| 2024-08-23 | 2.600 | 2.630 | 2.440 | 2.580 | 2.580 | 13,700 |
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.