Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.790	14.950	14.760	14.950	14.950	18,130
2024-02-29	14.940	14.950	14.800	14.800	14.800	22,526
2024-02-28	15.050	15.050	14.880	14.890	14.890	30,930
2024-02-27	15.300	15.300	14.650	15.000	15.000	27,071
2024-02-26	14.220	15.650	14.220	14.960	14.960	101,843
2024-02-23	14.620	14.660	14.070	14.200	14.200	17,160
2024-02-22	14.750	14.750	14.540	14.550	14.550	7,659
2024-02-21	14.870	14.900	14.670	14.750	14.750	9,470
2024-02-20	14.630	15.260	14.580	14.820	14.820	30,110
2024-02-16	14.800	14.800	14.480	14.500	14.500	20,935
2024-02-15	14.650	15.000	14.650	14.780	14.780	16,944
2024-02-14	15.060	15.160	14.210	14.500	14.500	25,840
2024-02-13	15.480	15.510	14.770	15.060	15.060	14,454
2024-02-12	15.770	16.000	15.300	15.460	15.460	27,964
2024-02-09	15.950	16.120	15.950	16.050	16.050	25,100
2024-02-08	15.950	16.440	15.900	16.200	16.200	15,875
2024-02-07	16.300	16.400	15.900	16.000	16.000	24,373
2024-02-06	16.000	17.340	15.500	16.350	16.350	67,505
2024-02-05	14.760	16.230	14.760	16.010	16.010	51,774
2024-02-02	14.550	14.950	14.510	14.760	14.760	46,870
2024-02-01	14.200	14.650	14.080	14.520	14.520	48,197
2024-01-31	13.440	14.000	13.100	14.000	14.000	26,107
2024-01-30	13.050	13.230	12.910	13.170	13.170	37,151
2024-01-29	13.410	13.450	12.890	13.050	13.050	36,245
2024-01-26	13.380	13.430	13.270	13.380	13.380	7,100
2024-01-25	13.550	13.550	13.300	13.380	13.380	14,124
2024-01-24	13.580	13.600	13.470	13.530	13.530	15,661
2024-01-23	13.220	13.600	13.220	13.500	13.500	21,760
2024-01-22	13.210	13.210	13.210	13.210	13.210	200
2024-01-19	13.440	13.450	12.600	13.040	13.040	50,923
2024-01-18	13.790	13.790	13.250	13.380	13.380	31,480
2024-01-17	14.100	14.220	13.560	13.970	13.970	93,831
2024-01-16	13.390	14.440	13.390	14.150	14.150	38,676
2024-01-15	13.550	13.560	13.250	13.370	13.370	16,180
2024-01-12	13.660	13.680	13.500	13.580	13.580	11,571
2024-01-11	13.600	13.600	13.600	13.600	13.600	400
2024-01-10	14.140	14.140	13.270	13.650	13.650	39,935
2024-01-09	13.500	13.600	13.370	13.600	13.600	41,499
2024-01-08	13.500	13.500	13.500	13.500	13.500	300
2024-01-05	13.500	13.500	13.150	13.400	13.400	31,467
2024-01-04	13.250	13.530	13.200	13.450	13.450	52,014
2024-01-03	13.180	13.180	13.180	13.180	13.180	300
2024-01-02	13.200	13.200	13.200	13.200	13.200	400
2023-12-29	13.640	13.890	12.250	12.950	12.950	31,714
2023-12-28	13.500	14.520	13.500	13.500	13.500	74,298
2023-12-27	11.880	13.500	11.880	13.270	13.270	58,931
2023-12-22	11.430	12.120	11.400	11.850	11.850	45,999
2023-12-21	11.510	11.520	11.400	11.430	11.430	22,835
2023-12-20	11.350	11.650	11.230	11.520	11.520	28,216
2023-12-19	11.040	11.310	10.740	11.230	11.230	24,521
2023-12-18	9.850	10.520	9.850	10.520	10.520	18,170
2023-12-15	10.250	10.250	10.250	10.250	10.250	300
2023-12-14	9.580	9.800	9.390	9.790	9.790	23,388
2023-12-13	9.900	9.900	9.550	9.660	9.660	25,155
2023-12-12	10.420	10.440	9.520	9.900	9.900	44,381
2023-12-11	10.370	10.410	10.180	10.390	10.390	26,770
2023-12-08	10.500	10.500	10.500	10.500	10.500	300
2023-12-07	9.400	11.000	9.370	10.680	10.680	215,448
2023-12-06	9.290	9.400	9.260	9.400	9.400	71,231
2023-12-05	9.000	9.420	8.970	9.200	9.200	61,904

← NewerPage 12 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.