Amata Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.50	18.80	18.30	18.40	-	0.55%	3,372,566
Mar 23, 2026	18.50	18.70	18.10	18.30	18.30	-3.68%	10,507,620
Mar 20, 2026	18.90	19.30	18.90	19.00	19.00	1.60%	6,791,778
Mar 19, 2026	19.30	19.40	18.70	18.70	18.70	-5.08%	14,603,920
Mar 18, 2026	19.40	19.80	19.20	19.70	19.70	2.07%	18,083,950
Mar 17, 2026	18.50	19.30	18.40	19.30	19.30	4.89%	19,586,099
Mar 16, 2026	18.40	18.60	18.10	18.40	18.40	0.55%	9,390,778
Mar 13, 2026	18.60	18.60	18.20	18.30	18.30	-2.14%	12,130,060
Mar 12, 2026	18.30	18.80	18.20	18.70	18.70	1.08%	13,531,330
Mar 11, 2026	18.20	19.10	18.20	18.50	18.50	2.78%	23,022,140
Mar 10, 2026	18.40	18.50	17.90	18.00	18.00	-0.55%	21,119,670
Mar 9, 2026	16.90	18.10	16.90	18.10	18.10	-	27,473,770
Mar 6, 2026	18.20	18.40	18.10	18.10	18.10	-2.16%	7,786,295
Mar 5, 2026	18.70	18.90	18.10	18.50	18.50	1.65%	31,340,770
Mar 4, 2026	17.50	18.20	17.00	18.20	18.20	-	49,037,750
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