Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.200	1.200	1.150	1.160	3.480	2,085
2022-06-28	1.160	1.180	1.120	1.170	3.510	8,317
2022-06-27	1.190	1.200	1.160	1.160	3.480	16,798
2022-06-24	1.200	1.220	1.170	1.200	3.600	6,227
2022-06-23	1.200	1.230	1.200	1.200	3.600	11,354
2022-06-22	1.290	1.290	1.210	1.220	3.660	18,976
2022-06-21	1.200	1.260	1.170	1.220	3.660	11,668
2022-06-20	1.170	1.200	1.170	1.180	3.540	1,609
2022-06-17	1.190	1.250	1.190	1.220	3.660	45,834
2022-06-16	1.180	1.220	1.110	1.220	3.660	18,594
2022-06-15	1.050	1.210	1.050	1.150	3.450	57,144
2022-06-14	1.000	1.070	1.000	1.020	3.060	10,149
2022-06-13	0.900	1.010	0.850	1.010	3.030	13,221
2022-06-10	0.970	0.970	0.910	0.930	2.790	8,694
2022-06-09	1.000	1.010	0.950	0.980	2.940	13,464
2022-06-08	1.000	1.020	0.980	1.000	3.000	8,327
2022-06-07	1.050	1.050	0.890	0.980	2.940	64,617
2022-06-06	1.090	1.110	1.030	1.040	3.120	5,914
2022-06-03	1.100	1.100	1.060	1.100	3.300	17,868
2022-06-02	1.120	1.120	1.090	1.100	3.300	18,725
2022-06-01	1.140	1.140	1.090	1.120	3.360	14,725
2022-05-31	1.170	1.170	1.100	1.140	3.420	152,963
2022-05-30	1.150	1.170	1.150	1.170	3.510	7,203
2022-05-27	1.150	1.180	1.100	1.140	3.420	64,493
2022-05-26	1.160	1.160	1.080	1.160	3.480	50,857
2022-05-25	1.190	1.190	1.120	1.160	3.480	36,335
2022-05-24	1.200	1.240	1.200	1.200	3.600	7,633
2022-05-20	1.210	1.230	1.200	1.210	3.630	2,486
2022-05-19	1.250	1.250	1.210	1.210	3.630	9,464
2022-05-18	1.230	1.270	1.230	1.250	3.750	10,303
2022-05-17	1.250	1.300	1.250	1.250	3.750	8,514
2022-05-16	1.350	1.350	1.250	1.310	3.930	9,273
2022-05-13	1.350	1.420	1.350	1.370	4.110	6,693
2022-05-12	1.270	1.350	1.260	1.350	4.050	13,807
2022-05-11	1.260	1.300	1.250	1.270	3.810	10,649
2022-05-10	1.300	1.300	1.230	1.280	3.840	15,588
2022-05-09	1.100	1.280	1.100	1.250	3.750	18,947
2022-05-06	1.300	1.300	1.250	1.270	3.810	28,171
2022-05-05	1.370	1.370	1.210	1.300	3.900	40,145
2022-05-04	1.440	1.440	1.350	1.370	4.110	11,412
2022-05-03	1.450	1.500	1.400	1.400	4.200	12,227
2022-05-02	1.500	1.500	1.400	1.460	4.380	5,321
2022-04-29	1.450	1.560	1.450	1.500	4.500	9,222
2022-04-28	1.500	1.550	1.490	1.540	4.620	17,262
2022-04-27	1.550	1.580	1.520	1.520	4.560	11,719
2022-04-26	1.600	1.600	1.550	1.550	4.650	22,394
2022-04-25	1.630	1.650	1.590	1.610	4.830	12,145
2022-04-22	1.850	1.850	1.630	1.640	4.920	32,275
2022-04-21	1.750	1.830	1.740	1.740	5.220	25,635
2022-04-20	1.700	1.730	1.700	1.730	5.190	5,555
2022-04-19	1.760	1.800	1.710	1.720	5.160	20,357
2022-04-18	1.800	1.800	1.700	1.700	5.100	11,079
2022-04-14	1.800	1.850	1.700	1.740	5.220	8,378
2022-04-13	1.840	1.890	1.720	1.780	5.340	58,177
2022-04-12	1.850	1.850	1.630	1.690	5.070	24,991
2022-04-11	1.600	1.780	1.600	1.700	5.100	55,415
2022-04-08	1.540	1.640	1.500	1.600	4.800	70,482
2022-04-07	1.520	1.550	1.410	1.480	4.440	34,312
2022-04-06	1.640	1.640	1.510	1.540	4.620	39,434
2022-04-05	1.580	1.600	1.500	1.600	4.800	64,615

← NewerPage 19 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.