Abaxx Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 7.460 | 7.600 | 7.300 | 7.580 | 7.580 | 12,262 |
| 2023-09-07 | 7.510 | 7.510 | 7.420 | 7.420 | 7.420 | 4,207 |
| 2023-09-06 | 7.350 | 7.660 | 7.350 | 7.600 | 7.600 | 4,658 |
| 2023-09-05 | 7.650 | 7.800 | 7.550 | 7.550 | 7.550 | 9,180 |
| 2023-09-01 | 7.750 | 7.750 | 7.670 | 7.700 | 7.700 | 4,296 |
| 2023-08-31 | 7.750 | 7.800 | 7.650 | 7.650 | 7.650 | 11,100 |
| 2023-08-30 | 7.800 | 7.800 | 7.690 | 7.690 | 7.690 | 5,450 |
| 2023-08-29 | 7.870 | 7.870 | 7.800 | 7.800 | 7.800 | 9,617 |
| 2023-08-28 | 8.000 | 8.030 | 7.830 | 7.830 | 7.830 | 9,357 |
| 2023-08-25 | 7.200 | 8.030 | 7.200 | 8.030 | 8.030 | 8,651 |
| 2023-08-24 | 7.900 | 8.030 | 7.900 | 7.980 | 7.980 | 7,737 |
| 2023-08-23 | 7.890 | 7.900 | 7.750 | 7.900 | 7.900 | 5,855 |
| 2023-08-22 | 7.350 | 7.900 | 7.350 | 7.710 | 7.710 | 225,087 |
| 2023-08-21 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 5,544 |
| 2023-08-18 | 7.450 | 7.450 | 7.165 | 7.380 | 7.380 | 18,899 |
| 2023-08-17 | 7.510 | 7.510 | 7.420 | 7.440 | 7.440 | 74,652 |
| 2023-08-16 | 7.520 | 7.640 | 7.250 | 7.250 | 7.250 | 22,418 |
| 2023-08-15 | 7.500 | 7.500 | 7.210 | 7.500 | 7.500 | 8,571 |
| 2023-08-14 | 7.200 | 7.470 | 7.080 | 7.200 | 7.200 | 26,548 |
| 2023-08-11 | 7.180 | 7.180 | 7.100 | 7.100 | 7.100 | 2,712 |
| 2023-08-10 | 7.220 | 7.220 | 7.090 | 7.100 | 7.100 | 19,187 |
| 2023-08-09 | 7.200 | 7.200 | 7.100 | 7.180 | 7.180 | 2,772 |
| 2023-08-08 | 7.250 | 7.250 | 7.070 | 7.200 | 7.200 | 6,711 |
| 2023-08-04 | 7.210 | 7.320 | 7.110 | 7.110 | 7.110 | 3,548 |
| 2023-08-03 | 7.210 | 7.240 | 7.060 | 7.100 | 7.100 | 4,847 |
| 2023-08-02 | 7.480 | 7.480 | 7.110 | 7.130 | 7.130 | 7,896 |
| 2023-08-01 | 7.500 | 7.530 | 7.370 | 7.370 | 7.370 | 8,078 |
| 2023-07-31 | 7.250 | 7.650 | 7.250 | 7.580 | 7.580 | 18,483 |
| 2023-07-28 | 7.150 | 7.210 | 7.100 | 7.180 | 7.180 | 12,189 |
| 2023-07-27 | 7.120 | 7.200 | 7.090 | 7.090 | 7.090 | 1,821 |
| 2023-07-26 | 7.270 | 7.280 | 7.110 | 7.280 | 7.280 | 2,285 |
| 2023-07-25 | 6.960 | 7.240 | 6.960 | 7.170 | 7.170 | 4,041 |
| 2023-07-24 | 7.300 | 7.360 | 7.200 | 7.200 | 7.200 | 3,802 |
| 2023-07-21 | 6.950 | 7.200 | 6.950 | 7.180 | 7.180 | 6,205 |
| 2023-07-20 | 7.300 | 7.300 | 7.020 | 7.180 | 7.180 | 4,094 |
| 2023-07-19 | 7.420 | 7.450 | 7.040 | 7.100 | 7.100 | 4,740 |
| 2023-07-18 | 7.520 | 7.550 | 7.450 | 7.500 | 7.500 | 4,162 |
| 2023-07-17 | 7.500 | 7.550 | 7.440 | 7.520 | 7.520 | 5,508 |
| 2023-07-14 | 7.250 | 7.410 | 7.250 | 7.410 | 7.410 | 9,257 |
| 2023-07-13 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 3,436 |
| 2023-07-12 | 7.350 | 7.370 | 6.960 | 7.370 | 7.370 | 13,395 |
| 2023-07-11 | 7.500 | 7.500 | 7.360 | 7.440 | 7.440 | 3,812 |
| 2023-07-10 | 7.250 | 7.250 | 7.130 | 7.160 | 7.160 | 4,971 |
| 2023-07-07 | 7.270 | 7.420 | 7.050 | 7.380 | 7.380 | 17,164 |
| 2023-07-06 | 7.400 | 7.400 | 7.270 | 7.350 | 7.350 | 4,911 |
| 2023-07-05 | 7.410 | 7.410 | 7.300 | 7.400 | 7.400 | 8,223 |
| 2023-07-04 | 7.270 | 7.500 | 7.270 | 7.500 | 7.500 | 1,300 |
| 2023-06-30 | 7.510 | 7.510 | 7.260 | 7.370 | 7.370 | 13,547 |
| 2023-06-29 | 7.550 | 7.710 | 7.360 | 7.390 | 7.390 | 3,153 |
| 2023-06-28 | 7.420 | 7.580 | 7.300 | 7.430 | 7.430 | 4,744 |
| 2023-06-27 | 7.850 | 7.850 | 7.430 | 7.500 | 7.500 | 12,653 |
| 2023-06-26 | 7.990 | 7.990 | 7.720 | 7.830 | 7.830 | 10,971 |
| 2023-06-23 | 8.040 | 8.060 | 8.000 | 8.000 | 8.000 | 999 |
| 2023-06-22 | 8.010 | 8.150 | 8.000 | 8.140 | 8.140 | 19,940 |
| 2023-06-21 | 8.100 | 8.150 | 8.000 | 8.000 | 8.000 | 26,066 |
| 2023-06-20 | 8.480 | 8.480 | 8.000 | 8.100 | 8.100 | 3,881 |
| 2023-06-19 | 8.350 | 8.490 | 8.200 | 8.490 | 8.490 | 11,708 |
| 2023-06-16 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 2,830 |
| 2023-06-15 | 8.000 | 8.200 | 7.980 | 8.120 | 8.120 | 2,110 |
| 2023-06-14 | 8.160 | 8.200 | 8.110 | 8.200 | 8.200 | 3,267 |
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.