Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-27	53.970	54.550	52.320	52.800	52.800	6,050

← NewerPage 2 of 21 · 1,257 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.