Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.600	2.730	2.590	2.630	7.890	22,427
2023-03-16	2.700	2.750	2.670	2.700	8.100	2,890
2023-03-15	2.720	2.720	2.550	2.700	8.100	12,540
2023-03-14	2.660	2.750	2.660	2.750	8.250	4,916
2023-03-13	2.760	2.820	2.640	2.720	8.160	8,518
2023-03-10	2.860	2.880	2.760	2.880	8.640	8,838
2023-03-09	2.900	2.960	2.840	2.900	8.700	9,627
2023-03-08	2.970	2.970	2.920	2.960	8.880	6,623
2023-03-07	2.950	2.980	2.920	2.980	8.940	6,348
2023-03-06	2.650	2.960	2.650	2.960	8.880	13,567
2023-03-03	2.950	2.980	2.950	2.960	8.880	4,442
2023-03-02	3.000	3.020	2.950	2.950	8.850	15,600
2023-03-01	2.840	2.990	2.800	2.990	8.970	26,390
2023-02-28	2.780	2.840	2.710	2.840	8.520	6,688
2023-02-27	2.660	2.840	2.660	2.790	8.370	12,562
2023-02-24	2.630	2.660	2.560	2.640	7.920	6,691
2023-02-23	2.690	2.690	2.590	2.650	7.950	15,324
2023-02-22	2.610	2.620	2.400	2.620	7.860	51,636
2023-02-21	2.610	2.610	2.580	2.610	7.830	6,509
2023-02-17	2.720	2.720	2.570	2.640	7.920	19,507
2023-02-16	2.700	2.730	2.680	2.700	8.100	5,110
2023-02-15	2.720	2.720	2.660	2.720	8.160	6,616
2023-02-14	2.800	2.800	2.660	2.750	8.250	6,634
2023-02-13	2.660	2.850	2.660	2.790	8.370	7,090
2023-02-10	2.720	2.820	2.720	2.770	8.310	6,296
2023-02-09	2.820	2.830	2.780	2.780	8.340	2,430
2023-02-08	2.850	2.910	2.810	2.860	8.580	3,288
2023-02-07	2.850	2.920	2.750	2.850	8.550	6,836
2023-02-06	2.910	2.930	2.830	2.830	8.490	9,212
2023-02-03	2.900	2.930	2.850	2.930	8.790	8,528
2023-02-02	2.810	2.910	2.810	2.910	8.730	3,372
2023-02-01	2.820	2.930	2.780	2.900	8.700	5,081
2023-01-31	2.850	2.930	2.850	2.880	8.640	6,436
2023-01-30	2.950	2.950	2.850	2.920	8.760	3,195
2023-01-27	2.980	2.990	2.890	2.950	8.850	7,445
2023-01-26	2.950	2.990	2.920	2.970	8.910	3,732
2023-01-25	2.990	2.990	2.930	2.980	8.940	16,821
2023-01-24	2.950	2.980	2.900	2.940	8.820	18,028
2023-01-23	2.740	2.950	2.740	2.930	8.790	18,009
2023-01-20	2.500	2.700	2.500	2.700	8.100	2,202
2023-01-19	2.700	2.740	2.680	2.680	8.040	4,052
2023-01-18	2.750	2.750	2.700	2.720	8.160	5,240
2023-01-17	2.770	2.770	2.720	2.770	8.310	8,945
2023-01-16	2.790	2.790	2.720	2.790	8.370	5,045
2023-01-13	2.500	2.750	2.500	2.720	8.160	51,970
2023-01-12	2.460	2.500	2.450	2.500	7.500	39,119
2023-01-11	2.430	2.470	2.420	2.440	7.320	7,818
2023-01-10	2.470	2.470	2.440	2.470	7.410	8,598
2023-01-09	2.480	2.490	2.450	2.450	7.350	9,316
2023-01-06	2.470	2.480	2.420	2.480	7.440	12,301
2023-01-05	2.440	2.480	2.420	2.470	7.410	5,629
2023-01-04	2.500	2.500	2.450	2.480	7.440	6,906
2023-01-03	2.490	2.500	2.440	2.500	7.500	7,694
2022-12-30	2.510	2.530	2.470	2.500	7.500	8,164
2022-12-29	2.510	2.510	2.450	2.510	7.530	5,605
2022-12-28	2.450	2.450	2.350	2.450	7.350	7,325
2022-12-23	2.500	2.500	2.390	2.450	7.350	23,371
2022-12-22	2.620	2.620	2.500	2.510	7.530	3,347
2022-12-21	2.590	2.650	2.590	2.630	7.890	4,473
2022-12-20	2.600	2.620	2.510	2.560	7.680	12,898

← NewerPage 16 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.