Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.950	12.990	12.850	12.900	12.900	9,257
2024-05-27	13.210	13.210	12.900	12.900	12.900	9,269
2024-05-24	12.970	13.210	12.700	13.210	13.210	12,898
2024-05-23	13.000	13.050	12.780	12.970	12.970	21,395
2024-05-22	13.000	13.000	12.880	13.000	13.000	23,607
2024-05-21	13.000	13.000	12.690	13.000	13.000	18,099
2024-05-17	13.040	13.040	12.860	13.000	13.000	18,715
2024-05-16	13.030	13.210	12.560	13.120	13.120	42,332
2024-05-15	12.960	12.960	12.960	12.960	12.960	200
2024-05-14	12.740	12.740	12.200	12.700	12.700	47,036
2024-05-13	12.850	12.850	12.630	12.740	12.740	22,455
2024-05-10	13.080	13.080	12.700	12.840	12.840	23,005
2024-05-09	13.140	13.170	12.850	13.080	13.080	16,649
2024-05-08	13.000	13.220	12.900	13.220	13.220	25,780
2024-05-07	13.030	13.090	12.960	13.000	13.000	21,539
2024-05-06	13.060	13.090	13.000	13.070	13.070	7,367
2024-05-03	13.130	13.170	13.030	13.030	13.030	3,205
2024-05-02	13.090	13.090	12.820	13.010	13.010	41,484
2024-05-01	13.090	13.090	13.090	13.090	13.090	100
2024-04-30	12.950	12.950	12.950	12.950	12.950	100
2024-04-29	13.120	13.390	13.120	13.250	13.250	15,432
2024-04-26	13.000	13.250	12.830	13.200	13.200	17,445
2024-04-25	12.910	12.910	12.730	12.900	12.900	34,649
2024-04-24	13.050	13.050	12.800	12.930	12.930	25,116
2024-04-23	13.030	13.080	12.930	12.970	12.970	6,200
2024-04-22	13.240	13.370	12.940	13.030	13.030	20,775
2024-04-19	12.850	13.240	12.800	13.240	13.240	28,435
2024-04-18	12.820	12.980	12.750	12.880	12.880	9,953
2024-04-17	12.770	12.920	12.750	12.800	12.800	10,458
2024-04-16	12.800	12.800	12.650	12.800	12.800	30,807
2024-04-15	12.530	12.820	12.500	12.800	12.800	47,365
2024-04-12	12.930	13.000	12.420	12.420	12.420	31,025
2024-04-11	12.920	12.930	12.740	12.800	12.800	21,811
2024-04-10	12.220	13.000	12.220	12.870	12.870	59,537
2024-04-09	13.230	13.250	12.320	12.860	12.860	56,817
2024-04-08	13.450	13.450	13.180	13.250	13.250	9,466
2024-04-05	13.480	13.500	13.320	13.420	13.420	18,018
2024-04-04	13.480	13.500	13.150	13.450	13.450	14,303
2024-04-03	13.500	13.510	13.350	13.390	13.390	35,096
2024-04-02	13.440	13.600	13.000	13.420	13.420	41,899
2024-04-01	13.300	13.300	13.300	13.300	13.300	200
2024-03-28	13.820	13.830	13.350	13.500	13.500	43,659
2024-03-27	13.850	14.070	13.600	13.780	13.780	16,284
2024-03-26	14.500	14.500	13.600	13.800	13.800	39,547
2024-03-25	14.800	14.940	14.300	14.360	14.360	62,258
2024-03-22	14.550	14.550	14.550	14.550	14.550	200
2024-03-21	14.300	15.000	14.300	14.910	14.910	26,353
2024-03-20	13.250	14.300	13.250	14.300	14.300	36,133
2024-03-19	13.250	13.500	13.050	13.200	13.200	170,260
2024-03-18	14.980	15.010	14.400	14.430	14.430	16,703
2024-03-15	14.550	15.140	14.550	14.950	14.950	10,353
2024-03-14	15.380	15.380	14.770	14.770	14.770	21,435
2024-03-13	15.000	15.750	15.000	15.310	15.310	9,644
2024-03-12	15.100	15.470	14.950	15.380	15.380	22,394
2024-03-11	15.050	15.500	14.980	15.050	15.050	46,499
2024-03-08	14.990	15.050	14.910	15.000	15.000	14,295
2024-03-07	15.000	15.100	14.880	14.920	14.920	34,195
2024-03-06	14.900	14.940	14.790	14.870	14.870	26,192
2024-03-05	14.880	15.000	14.880	14.880	14.880	7,816
2024-03-04	14.790	15.000	14.690	14.830	14.830	43,744

← NewerPage 11 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.