Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.300	8.300	8.260	8.260	8.260	1,758
2023-06-12	8.150	8.490	8.150	8.210	8.210	1,293
2023-06-09	8.300	8.450	8.300	8.430	8.430	10,693
2023-06-08	8.370	8.450	8.370	8.450	8.450	33,908
2023-06-07	8.300	8.370	8.240	8.370	8.370	15,154
2023-06-06	8.250	8.300	8.190	8.300	8.300	21,515
2023-06-05	7.660	8.250	7.660	8.250	8.250	35,199
2023-06-02	7.580	7.830	7.580	7.700	7.700	38,100
2023-06-01	7.430	7.600	7.420	7.500	7.500	12,480
2023-05-31	7.450	7.450	7.300	7.330	7.330	7,580
2023-05-30	7.700	7.700	7.450	7.500	7.500	9,334
2023-05-29	7.500	8.000	7.410	7.410	7.410	2,048
2023-05-26	7.450	7.450	7.360	7.450	7.450	13,580
2023-05-25	7.350	7.450	7.350	7.350	7.350	3,547
2023-05-24	7.750	7.750	7.250	7.450	7.450	6,184
2023-05-23	7.240	7.650	7.240	7.650	7.650	18,133
2023-05-19	2.350	2.400	2.330	2.360	7.080	32,169
2023-05-18	2.360	2.360	2.270	2.290	6.870	4,039
2023-05-17	2.350	2.400	2.350	2.350	7.050	6,107
2023-05-16	2.360	2.410	2.350	2.400	7.200	4,991
2023-05-15	2.150	2.360	2.150	2.350	7.050	29,127
2023-05-12	2.250	2.300	2.240	2.300	6.900	6,325
2023-05-11	2.200	2.300	2.200	2.230	6.690	10,780
2023-05-10	2.290	2.290	2.240	2.280	6.840	4,146
2023-05-09	2.280	2.290	2.200	2.290	6.870	4,967
2023-05-08	2.180	2.300	2.180	2.290	6.870	9,278
2023-05-05	2.170	2.250	2.170	2.250	6.750	10,953
2023-05-04	2.170	2.180	2.150	2.150	6.450	3,618
2023-05-03	2.200	2.230	2.160	2.180	6.540	19,755
2023-05-02	2.200	2.200	2.150	2.180	6.540	65,526
2023-05-01	2.200	2.200	2.180	2.200	6.600	9,864
2023-04-28	2.170	2.230	2.160	2.200	6.600	8,174
2023-04-27	2.200	2.220	2.180	2.190	6.570	20,564
2023-04-26	2.170	2.200	2.170	2.190	6.570	5,184
2023-04-25	2.250	2.250	2.170	2.200	6.600	20,702
2023-04-24	2.260	2.300	2.250	2.250	6.750	14,487
2023-04-21	2.310	2.360	2.280	2.280	6.840	13,415
2023-04-20	2.310	2.320	2.300	2.320	6.960	4,173
2023-04-19	2.260	2.330	2.250	2.290	6.870	7,662
2023-04-18	2.320	2.390	2.300	2.330	6.990	13,396
2023-04-17	2.250	2.380	2.250	2.350	7.050	8,820
2023-04-14	2.400	2.400	2.250	2.310	6.930	27,694
2023-04-13	2.310	2.400	2.070	2.340	7.020	16,531
2023-04-12	2.110	2.280	2.110	2.230	6.690	5,139
2023-04-11	2.250	2.270	2.080	2.250	6.750	16,527
2023-04-10	2.260	2.280	2.230	2.230	6.690	9,029
2023-04-06	2.270	2.300	2.210	2.260	6.780	8,950
2023-04-05	2.320	2.320	2.200	2.210	6.630	8,171
2023-04-04	2.360	2.360	2.260	2.290	6.870	6,059
2023-04-03	2.390	2.420	2.290	2.350	7.050	14,441
2023-03-31	2.240	2.400	2.240	2.320	6.960	9,534
2023-03-30	2.250	2.310	2.240	2.240	6.720	7,676
2023-03-29	2.420	2.420	2.270	2.270	6.810	10,578
2023-03-28	2.420	2.420	2.360	2.390	7.170	4,274
2023-03-27	2.390	2.440	2.260	2.370	7.110	7,167
2023-03-24	2.470	2.500	2.340	2.400	7.200	24,478
2023-03-23	2.540	2.550	2.460	2.485	7.455	16,861
2023-03-22	2.580	2.580	2.500	2.560	7.680	5,705
2023-03-21	2.650	2.650	2.520	2.610	7.830	17,689
2023-03-20	2.680	2.700	2.550	2.690	8.070	7,795

← NewerPage 15 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.