Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.660	8.980	8.600	8.970	8.970	60,171
2023-12-01	8.330	8.610	8.300	8.610	8.610	41,729
2023-11-30	8.260	8.360	8.170	8.300	8.300	20,460
2023-11-29	8.100	8.280	8.100	8.260	8.260	17,615
2023-11-28	7.880	8.120	7.850	8.120	8.120	25,896
2023-11-27	8.090	8.140	7.770	7.920	7.920	36,152
2023-11-24	7.600	8.140	7.500	8.090	8.090	57,896
2023-11-23	7.260	7.720	7.170	7.490	7.490	25,199
2023-11-22	6.490	7.190	6.390	7.190	7.190	83,823
2023-11-21	6.200	6.250	6.090	6.090	6.090	8,263
2023-11-20	6.160	6.220	6.130	6.220	6.220	21,214
2023-11-17	6.150	6.220	6.080	6.100	6.100	15,533
2023-11-16	6.350	6.350	6.170	6.170	6.170	11,847
2023-11-15	6.100	6.480	6.090	6.380	6.380	25,273
2023-11-14	5.970	6.100	5.970	6.100	6.100	33,968
2023-11-13	6.020	6.020	5.960	5.960	5.960	19,877
2023-11-10	5.930	6.010	5.930	6.000	6.000	15,057
2023-11-09	5.800	5.970	5.800	5.930	5.930	19,776
2023-11-08	5.760	5.820	5.760	5.820	5.820	4,549
2023-11-07	5.810	5.830	5.750	5.770	5.770	29,615
2023-11-06	5.750	5.880	5.750	5.770	5.770	7,640
2023-11-03	6.020	6.020	5.910	5.950	5.950	12,892
2023-11-02	6.020	6.030	5.860	5.980	5.980	36,788
2023-11-01	6.050	6.060	5.980	6.000	6.000	22,481
2023-10-31	6.050	6.100	6.020	6.020	6.020	14,098
2023-10-30	6.000	6.070	5.640	6.020	6.020	41,931
2023-10-27	6.040	6.070	6.000	6.050	6.050	26,840
2023-10-26	6.260	6.260	5.950	6.100	6.100	31,807
2023-10-25	6.260	6.310	6.210	6.250	6.250	20,630
2023-10-24	6.260	6.370	6.230	6.230	6.230	22,842
2023-10-23	6.800	7.000	6.210	6.250	6.250	36,186
2023-10-20	6.600	6.600	6.460	6.550	6.550	14,299
2023-10-19	6.600	6.600	6.450	6.480	6.480	22,010
2023-10-18	6.700	6.700	6.550	6.600	6.600	13,141
2023-10-17	6.670	6.710	6.670	6.700	6.700	6,935
2023-10-16	6.750	6.750	6.500	6.670	6.670	8,571
2023-10-13	6.790	6.790	6.740	6.740	6.740	6,549
2023-10-12	6.800	6.840	6.790	6.840	6.840	6,586
2023-10-11	6.790	6.830	6.750	6.790	6.790	12,397
2023-10-10	6.810	6.810	6.780	6.790	6.790	6,197
2023-10-06	6.800	6.820	6.760	6.800	6.800	3,640
2023-10-05	6.800	6.820	6.790	6.800	6.800	22,281
2023-10-04	6.950	6.950	6.790	6.840	6.840	8,256
2023-10-03	6.910	6.910	6.740	6.790	6.790	11,342
2023-10-02	7.000	7.000	7.000	7.000	7.000	200
2023-09-29	6.940	6.960	6.850	6.930	6.930	16,441
2023-09-28	6.990	6.990	6.430	6.940	6.940	12,834
2023-09-27	7.200	7.220	6.950	6.990	6.990	10,094
2023-09-26	7.100	7.230	7.100	7.190	7.190	2,460
2023-09-25	7.050	7.250	7.050	7.150	7.150	4,083
2023-09-22	6.810	7.280	6.810	7.250	7.250	3,885
2023-09-21	6.910	7.330	6.910	7.130	7.130	5,260
2023-09-20	7.020	7.350	7.020	7.340	7.340	4,703
2023-09-19	7.100	7.360	7.080	7.330	7.330	22,417
2023-09-18	6.890	7.080	6.850	7.040	7.040	8,299
2023-09-15	7.190	7.270	6.950	6.960	6.960	10,836
2023-09-14	6.960	7.290	6.960	7.190	7.190	3,472
2023-09-13	7.200	7.230	7.020	7.020	7.020	12,701
2023-09-12	7.310	7.380	7.230	7.230	7.230	1,307
2023-09-11	7.650	7.650	7.200	7.300	7.300	10,322

← NewerPage 13 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.