Amata Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.60	19.20	18.20	18.20	18.20	-6.67%	28,152,880
Feb 27, 2026	19.50	19.60	19.30	19.50	19.50	-	12,251,150
Feb 26, 2026	19.50	19.70	19.30	19.50	19.50	-	19,274,730
Feb 25, 2026	19.80	19.80	19.30	19.50	19.50	-	21,842,300
Feb 24, 2026	19.30	19.50	18.90	19.50	19.50	1.04%	21,614,560
Feb 23, 2026	19.70	20.40	19.00	19.30	19.30	-1.03%	35,494,420
Feb 20, 2026	19.90	19.90	19.30	19.50	19.50	-2.01%	33,751,860
Feb 19, 2026	19.30	20.00	19.30	19.90	19.90	3.65%	28,474,550
Feb 18, 2026	18.50	19.20	18.30	19.20	19.20	4.35%	30,486,690
Feb 17, 2026	18.20	18.50	17.90	18.40	18.40	1.10%	20,098,370
Feb 16, 2026	18.40	18.80	18.10	18.20	18.20	-0.55%	17,868,640
Feb 13, 2026	18.30	18.40	18.00	18.30	18.30	-	24,348,280
Feb 12, 2026	17.50	18.30	17.30	18.30	18.30	4.57%	39,374,230
Feb 11, 2026	16.80	17.60	16.70	17.50	17.50	3.55%	38,732,140
Feb 10, 2026	16.70	16.90	16.60	16.90	16.90	1.20%	23,209,510
Feb 9, 2026	16.10	16.80	16.00	16.70	16.70	7.74%	50,483,150
Feb 6, 2026	15.60	15.70	15.50	15.50	15.50	-0.64%	5,984,881
Feb 5, 2026	15.60	16.00	15.60	15.60	15.60	-	15,022,760
Feb 4, 2026	15.50	15.70	15.40	15.60	15.60	1.30%	8,119,664
Feb 3, 2026	15.50	15.70	15.30	15.40	15.40	-	9,601,097
Feb 2, 2026	15.50	15.60	15.20	15.40	15.40	-1.28%	8,866,188
Jan 30, 2026	15.40	15.70	15.40	15.60	15.60	0.65%	7,242,068
Jan 29, 2026	15.70	15.70	15.40	15.50	15.50	-1.27%	5,074,465
Jan 28, 2026	15.60	15.80	15.40	15.70	15.70	1.29%	10,531,170
Jan 27, 2026	15.20	15.60	15.10	15.50	15.50	2.65%	10,171,190
Jan 26, 2026	15.70	15.70	15.00	15.10	15.10	-3.21%	16,131,920
Jan 23, 2026	15.70	15.90	15.60	15.60	15.60	-	6,023,370
Jan 22, 2026	16.10	16.30	15.60	15.60	15.60	-3.11%	13,689,540
Jan 21, 2026	15.80	16.10	15.80	16.10	16.10	2.55%	14,088,750
Jan 20, 2026	15.70	16.00	15.60	15.70	15.70	-	13,257,640
Jan 19, 2026	15.50	15.70	15.30	15.70	15.70	1.29%	7,866,561
Jan 16, 2026	15.20	15.50	15.10	15.50	15.50	2.65%	10,276,747
Jan 15, 2026	14.90	15.20	14.70	15.10	15.10	1.34%	20,249,460
Jan 14, 2026	15.10	15.20	14.70	14.90	14.90	-1.32%	10,077,650
Jan 13, 2026	15.20	15.40	15.10	15.10	15.10	-0.66%	6,764,893
Jan 12, 2026	15.70	15.70	15.10	15.20	15.20	-3.18%	12,056,040
Jan 9, 2026	15.40	15.80	15.30	15.70	15.70	2.61%	12,235,640
Jan 8, 2026	15.70	15.70	15.20	15.30	15.30	-2.55%	20,807,080
Jan 7, 2026	15.90	16.00	15.70	15.70	15.70	-0.63%	12,867,920
Jan 6, 2026	15.90	16.10	15.80	15.80	15.80	-0.63%	12,495,150
Jan 5, 2026	16.60	16.80	15.90	15.90	15.90	-4.22%	27,317,990
Dec 30, 2025	16.40	16.70	16.30	16.60	16.60	1.84%	9,877,198
Dec 29, 2025	16.40	16.60	16.20	16.30	16.30	-0.61%	4,336,207
Dec 26, 2025	16.80	16.90	16.40	16.40	16.40	-2.38%	10,165,680
Dec 25, 2025	16.90	17.00	16.70	16.80	16.80	-	6,900,851
Dec 24, 2025	16.60	16.90	16.50	16.80	16.80	0.60%	6,879,353
Dec 23, 2025	16.20	16.80	16.00	16.70	16.70	3.09%	20,035,470
Dec 22, 2025	15.90	16.30	15.80	16.20	16.20	3.18%	10,577,270
Dec 19, 2025	16.10	16.10	15.60	15.70	15.70	-1.88%	23,370,125
Dec 18, 2025	16.50	16.50	15.90	16.00	16.00	-3.03%	19,675,965