Abaxx Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	11.320	11.320	11.010	11.010	11.010	4,023
2024-08-21	11.270	11.320	11.200	11.320	11.320	27,591
2024-08-20	11.380	11.380	11.210	11.220	11.220	15,122
2024-08-19	11.280	11.900	11.110	11.900	11.900	18,507
2024-08-16	11.160	11.350	11.110	11.350	11.350	20,889
2024-08-15	11.210	11.280	11.000	11.080	11.080	23,481
2024-08-14	11.150	11.150	11.150	11.150	11.150	200
2024-08-13	11.150	11.220	10.800	11.130	11.130	16,596
2024-08-12	11.120	11.340	10.930	11.340	11.340	18,500
2024-08-09	11.250	11.425	11.050	11.120	11.120	13,363
2024-08-08	11.330	11.410	11.190	11.190	11.190	16,528
2024-08-07	11.220	11.290	11.180	11.290	11.290	12,983
2024-08-06	11.070	11.300	11.010	11.100	11.100	43,553
2024-08-02	11.060	11.290	11.020	11.290	11.290	17,706
2024-08-01	11.160	11.370	11.070	11.140	11.140	16,977
2024-07-31	11.120	11.350	10.900	11.300	11.300	12,473
2024-07-30	11.700	11.700	10.860	11.010	11.010	14,607
2024-07-29	11.240	11.240	10.800	11.150	11.150	37,697
2024-07-26	11.350	11.350	10.200	11.240	11.240	114,627
2024-07-25	11.380	11.380	11.000	11.260	11.260	55,533
2024-07-24	11.550	11.550	11.040	11.110	11.110	32,097
2024-07-23	11.650	11.790	11.270	11.630	11.630	19,530
2024-07-22	11.880	11.900	11.400	11.560	11.560	38,980
2024-07-19	11.450	11.850	11.250	11.850	11.850	12,006
2024-07-18	11.400	11.400	11.400	11.400	11.400	200
2024-07-17	11.770	11.850	11.480	11.850	11.850	32,632
2024-07-16	12.000	12.030	11.750	11.770	11.770	29,515
2024-07-15	12.120	12.130	11.950	12.000	12.000	10,661
2024-07-12	12.050	12.050	10.860	12.000	12.000	98,689
2024-07-11	12.000	12.150	11.900	12.140	12.140	22,742
2024-07-10	12.220	12.350	11.900	11.900	11.900	18,851
2024-07-09	12.530	12.530	11.950	12.050	12.050	21,633
2024-07-08	12.700	12.700	12.140	12.260	12.260	19,273
2024-07-05	13.450	13.450	11.560	12.100	12.100	69,572
2024-07-04	13.330	13.550	13.300	13.330	13.330	6,217
2024-07-03	13.940	13.950	13.000	13.150	13.150	64,884
2024-07-02	14.250	14.350	13.730	13.860	13.860	44,697
2024-06-28	13.370	13.740	12.860	13.670	13.670	62,127
2024-06-27	13.100	13.100	13.100	13.100	13.100	500
2024-06-26	12.370	12.370	12.370	12.370	12.370	200
2024-06-25	11.990	12.250	11.880	12.200	12.200	81,613
2024-06-24	12.240	12.240	11.890	11.990	11.990	32,174
2024-06-21	11.990	12.000	11.730	12.000	12.000	43,921
2024-06-20	11.850	11.850	11.850	11.850	11.850	800
2024-06-19	12.150	12.150	11.750	11.960	11.960	16,377
2024-06-18	11.490	12.280	11.480	12.250	12.250	55,988
2024-06-17	11.700	11.700	11.500	11.590	11.590	21,793
2024-06-14	11.730	11.740	11.600	11.610	11.610	10,604
2024-06-13	11.810	11.810	11.600	11.730	11.730	24,020
2024-06-12	11.840	11.840	11.640	11.720	11.720	530
2024-06-11	11.780	11.820	11.620	11.700	11.700	28,101
2024-06-10	11.770	11.780	11.520	11.650	11.650	31,235
2024-06-07	11.740	11.770	11.500	11.590	11.590	17,134
2024-06-06	11.700	11.750	11.500	11.580	11.580	22,528
2024-06-05	11.650	11.650	11.440	11.600	11.600	30,427
2024-06-04	11.670	11.700	11.400	11.700	11.700	27,837
2024-06-03	11.810	11.980	11.010	11.470	11.470	33,292
2024-05-31	12.540	12.540	11.740	11.870	11.870	22,347
2024-05-30	12.700	12.880	12.150	12.660	12.660	38,609
2024-05-29	12.890	12.900	12.700	12.900	12.900	14,243

← NewerPage 10 of 21 · 1,255 trading daysOlder →

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.