Abaxx Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 28.660 | 28.660 | 26.070 | 26.120 | 26.120 | 7,500 |
| 2026-07-21 | 26.150 | 26.900 | 26.150 | 26.240 | 26.240 | 1,900 |
| 2026-07-20 | 24.870 | 26.000 | 24.800 | 25.875 | 25.875 | 1,111 |
| 2026-07-17 | 25.370 | 25.470 | 25.270 | 25.270 | 25.270 | 400 |
| 2026-07-16 | 25.820 | 26.180 | 25.690 | 25.700 | 25.700 | 2,300 |
| 2026-07-15 | 26.050 | 26.220 | 25.130 | 25.370 | 25.370 | 6,528 |
| 2026-07-14 | 26.230 | 26.470 | 25.730 | 25.730 | 25.730 | 2,500 |
| 2026-07-13 | 25.770 | 25.800 | 25.190 | 25.650 | 25.650 | 2,198 |
| 2026-07-10 | 26.920 | 26.920 | 26.100 | 26.140 | 26.140 | 5,900 |
| 2026-07-09 | 27.510 | 27.510 | 26.750 | 26.900 | 26.900 | 4,109 |
| 2026-07-08 | 25.990 | 27.750 | 25.450 | 26.270 | 26.270 | 4,100 |
| 2026-07-07 | 28.020 | 28.020 | 25.780 | 25.890 | 25.890 | 3,100 |
| 2026-07-06 | 28.000 | 29.530 | 28.000 | 28.350 | 28.350 | 7,869 |
| 2026-07-03 | 27.890 | 29.240 | 27.890 | 29.030 | 29.030 | 1,800 |
| 2026-07-02 | 30.135 | 30.900 | 28.000 | 28.000 | 28.000 | 3,400 |
| 2026-06-30 | 30.080 | 30.080 | 28.240 | 28.240 | 28.240 | 3,078 |
| 2026-06-29 | 29.280 | 30.400 | 29.280 | 30.140 | 30.140 | 1,701 |
| 2026-06-26 | 31.780 | 31.780 | 28.980 | 28.980 | 28.980 | 2,200 |
| 2026-06-25 | 35.330 | 35.330 | 30.000 | 31.740 | 31.740 | 5,169 |
| 2026-06-24 | 36.700 | 37.090 | 35.110 | 35.120 | 35.120 | 3,400 |
| 2026-06-23 | 32.550 | 34.750 | 32.500 | 34.740 | 34.740 | 3,506 |
| 2026-06-22 | 36.500 | 36.500 | 33.230 | 33.230 | 33.230 | 4,384 |
| 2026-06-19 | 34.200 | 34.200 | 34.200 | 34.200 | 34.200 | 150 |
| 2026-06-18 | 36.590 | 39.000 | 33.230 | 34.780 | 34.780 | 4,800 |
| 2026-06-17 | 36.160 | 38.270 | 32.620 | 36.150 | 36.150 | 10,200 |
| 2026-06-16 | 39.840 | 40.830 | 35.800 | 35.920 | 35.920 | 9,300 |
| 2026-06-15 | 42.490 | 43.940 | 41.660 | 41.990 | 41.990 | 6,800 |
| 2026-06-12 | 42.100 | 47.770 | 42.100 | 45.500 | 45.500 | 3,743 |
| 2026-06-11 | 43.090 | 45.040 | 36.100 | 44.150 | 44.150 | 9,925 |
| 2026-06-10 | 46.630 | 46.630 | 43.550 | 43.710 | 43.710 | 1,311 |
| 2026-06-09 | 49.500 | 49.500 | 46.190 | 46.190 | 46.190 | 1,308 |
| 2026-06-08 | 50.060 | 50.060 | 48.110 | 48.550 | 48.550 | 949 |
| 2026-06-05 | 50.000 | 50.000 | 48.200 | 48.200 | 48.200 | 1,010 |
| 2026-06-04 | 49.360 | 51.010 | 49.330 | 50.365 | 50.365 | 1,043 |
| 2026-06-03 | 51.870 | 51.870 | 48.980 | 48.980 | 48.980 | 2,102 |
| 2026-06-02 | 55.300 | 55.680 | 53.400 | 53.760 | 53.760 | 3,435 |
| 2026-06-01 | 58.000 | 59.140 | 58.000 | 59.060 | 59.060 | 500 |
| 2026-05-29 | 57.430 | 58.020 | 57.110 | 57.110 | 57.110 | 1,022 |
| 2026-05-28 | 55.890 | 58.000 | 55.890 | 57.110 | 57.110 | 1,500 |
| 2026-05-27 | 60.000 | 60.000 | 55.350 | 55.350 | 55.350 | 3,802 |
| 2026-05-26 | 60.000 | 63.000 | 60.000 | 62.000 | 62.000 | 801 |
| 2026-05-25 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 399 |
| 2026-05-22 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 0 |
| 2026-05-21 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 0 |
| 2026-05-20 | 69.000 | 69.990 | 64.500 | 64.500 | 64.500 | 14,985 |
| 2026-05-19 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 2,100 |
| 2026-05-15 | 57.700 | 57.700 | 53.650 | 54.000 | 54.000 | 66,139 |
| 2026-05-14 | 56.000 | 59.290 | 55.500 | 58.000 | 58.000 | 117,659 |
| 2026-05-13 | 55.000 | 55.800 | 54.150 | 55.450 | 55.450 | 17,413 |
| 2026-05-12 | 55.440 | 55.450 | 53.500 | 54.850 | 54.850 | 29,480 |
| 2026-05-11 | 54.500 | 56.490 | 53.890 | 53.890 | 53.890 | 37,228 |
| 2026-05-08 | 52.500 | 54.590 | 50.390 | 53.830 | 53.830 | 50,148 |
| 2026-05-07 | 52.020 | 52.170 | 50.280 | 50.280 | 50.280 | 37,499 |
| 2026-05-06 | 56.750 | 56.750 | 50.350 | 51.020 | 51.020 | 41,671 |
| 2026-05-05 | 54.570 | 54.580 | 52.000 | 52.250 | 52.250 | 32,232 |
| 2026-05-04 | 56.950 | 57.000 | 53.500 | 55.190 | 55.190 | 13,278 |
| 2026-05-01 | 57.370 | 58.450 | 54.740 | 55.190 | 55.190 | 28,513 |
| 2026-04-30 | 57.250 | 58.000 | 55.070 | 56.500 | 56.500 | 31,194 |
| 2026-04-29 | 56.900 | 58.400 | 55.080 | 57.000 | 57.000 | 32,445 |
| 2026-04-28 | 56.300 | 56.300 | 56.300 | 56.300 | 56.300 | 200 |
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.