Amata Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.90	21.00	20.50	20.60	20.60	-1.90%	17,942,140
Apr 29, 2026	20.10	21.10	19.80	21.00	21.00	4.48%	37,900,610
Apr 28, 2026	20.40	20.40	20.00	20.10	20.10	-1.47%	7,703,372
Apr 27, 2026	20.40	20.50	20.10	20.40	20.40	0.49%	10,589,160
Apr 24, 2026	20.40	20.70	20.10	20.30	20.30	-0.49%	19,959,440
Apr 23, 2026	20.80	20.90	20.30	20.40	20.40	-1.92%	12,475,800
Apr 22, 2026	21.10	21.10	20.70	20.80	20.80	-1.42%	10,025,120
Apr 21, 2026	20.50	21.30	20.40	21.10	21.10	3.94%	20,047,780
Apr 20, 2026	20.50	20.60	20.10	20.30	20.30	-0.98%	6,952,555
Apr 17, 2026	20.70	20.70	20.10	20.50	20.50	-0.97%	19,820,160
Apr 16, 2026	19.90	20.70	19.80	20.70	20.70	5.08%	25,878,570
Apr 10, 2026	19.80	20.00	19.60	19.70	19.70	-	5,547,854
Apr 9, 2026	20.00	20.00	19.40	19.70	19.70	-1.01%	15,259,870
Apr 8, 2026	19.80	20.20	19.70	19.90	19.90	2.58%	20,644,590
Apr 7, 2026	19.20	19.40	18.90	19.40	19.40	1.57%	8,686,033
Apr 3, 2026	19.40	19.60	19.10	19.10	19.10	-1.04%	17,245,570
Apr 2, 2026	19.20	19.60	19.10	19.30	19.30	-0.52%	13,928,530
Apr 1, 2026	19.60	19.60	19.30	19.40	19.40	2.11%	16,159,260
Mar 31, 2026	19.10	19.20	18.80	19.00	19.00	-	10,818,940
Mar 30, 2026	18.80	19.00	18.60	19.00	19.00	0.53%	6,342,673
Mar 27, 2026	19.10	19.40	18.80	18.90	18.90	-0.53%	13,278,810
Mar 26, 2026	18.80	19.30	18.80	19.00	19.00	-	10,817,420
Mar 25, 2026	18.80	19.20	18.70	19.00	19.00	2.70%	11,441,670
Mar 24, 2026	18.50	18.80	18.30	18.50	18.50	1.09%	6,697,457
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