Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.160	2.280	2.030	2.040	6.120	4,479
2022-09-23	2.280	2.280	1.870	2.110	6.330	30,480
2022-09-22	2.230	2.250	2.180	2.180	6.540	8,551
2022-09-21	2.260	2.310	2.190	2.230	6.690	16,468
2022-09-20	2.330	2.330	2.220	2.230	6.690	24,448
2022-09-19	2.220	2.320	2.220	2.300	6.900	22,576
2022-09-16	2.110	2.170	2.040	2.140	6.420	9,937
2022-09-15	2.190	2.200	2.120	2.150	6.450	11,147
2022-09-14	2.190	2.220	2.140	2.200	6.600	19,099
2022-09-13	2.190	2.200	2.080	2.150	6.450	11,626
2022-09-12	2.050	2.200	2.050	2.200	6.600	22,432
2022-09-09	1.950	2.120	1.950	2.080	6.240	11,852
2022-09-08	2.040	2.080	2.000	2.080	6.240	4,835
2022-09-07	2.050	2.050	1.930	2.010	6.030	20,491
2022-09-06	2.180	2.180	2.010	2.100	6.300	28,198
2022-09-02	2.190	2.190	2.080	2.180	6.540	23,417
2022-09-01	2.140	2.190	2.080	2.150	6.450	17,115
2022-08-31	2.220	2.220	2.010	2.100	6.300	19,446
2022-08-30	2.380	2.500	2.170	2.220	6.660	42,679
2022-08-29	2.060	2.500	1.980	2.340	7.020	91,357
2022-08-26	2.000	2.130	1.840	2.070	6.210	37,891
2022-08-25	1.650	2.150	1.620	2.000	6.000	66,770
2022-08-24	1.620	1.650	1.620	1.650	4.950	17,216
2022-08-23	1.540	1.620	1.540	1.620	4.860	9,248
2022-08-22	1.650	1.650	1.510	1.620	4.860	41,578
2022-08-19	1.740	1.740	1.590	1.640	4.920	7,757
2022-08-18	1.560	1.640	1.560	1.640	4.920	28,097
2022-08-17	1.620	1.620	1.520	1.590	4.770	56,855
2022-08-16	1.350	1.570	1.240	1.530	4.590	111,183
2022-08-15	1.220	1.230	1.200	1.230	3.690	11,330
2022-08-12	1.200	1.220	1.190	1.220	3.660	14,866
2022-08-11	1.200	1.220	1.190	1.200	3.600	18,426
2022-08-10	1.140	1.200	1.140	1.190	3.570	10,085
2022-08-09	1.140	1.200	1.140	1.180	3.540	13,733
2022-08-08	1.170	1.200	1.150	1.190	3.570	12,030
2022-08-05	1.190	1.190	1.170	1.190	3.570	40,584
2022-08-04	1.140	1.190	1.140	1.180	3.540	18,726
2022-08-03	1.110	1.190	1.110	1.140	3.420	7,876
2022-08-02	1.130	1.190	1.130	1.130	3.390	29,340
2022-07-29	1.120	1.160	1.120	1.150	3.450	4,627
2022-07-28	1.140	1.140	1.130	1.130	3.390	3,700
2022-07-27	1.150	1.170	1.110	1.120	3.360	47,832
2022-07-26	1.110	1.130	1.110	1.110	3.330	27,714
2022-07-25	1.110	1.150	1.110	1.150	3.450	8,243
2022-07-22	1.090	1.110	1.060	1.100	3.300	26,643
2022-07-21	1.110	1.120	1.090	1.090	3.270	18,420
2022-07-20	1.140	1.140	1.110	1.130	3.390	9,881
2022-07-19	1.140	1.160	1.110	1.150	3.450	24,128
2022-07-18	1.030	1.130	1.030	1.130	3.390	13,855
2022-07-15	1.040	1.100	1.040	1.100	3.300	310
2022-07-14	1.050	1.160	1.040	1.100	3.300	22,728
2022-07-13	1.180	1.180	1.070	1.130	3.390	12,583
2022-07-12	1.060	1.160	1.060	1.160	3.480	39,031
2022-07-11	1.050	1.100	1.050	1.100	3.300	3,689
2022-07-08	1.120	1.120	1.100	1.100	3.300	3,778
2022-07-07	1.100	1.120	1.100	1.100	3.300	44,402
2022-07-06	1.140	1.140	1.040	1.090	3.270	7,872
2022-07-05	1.060	1.140	1.010	1.120	3.360	38,970
2022-07-04	1.150	1.160	1.100	1.160	3.480	1,553
2022-06-30	1.160	1.160	1.090	1.150	3.450	6,982

← NewerPage 18 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.