Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.780	1.790	1.300	1.570	4.710	162,588
2022-04-01	1.900	1.900	1.780	1.810	5.430	28,857
2022-03-31	1.880	1.880	1.860	1.870	5.610	3,493
2022-03-30	1.800	1.950	1.800	1.890	5.670	9,588
2022-03-29	1.920	1.920	1.850	1.910	5.730	18,895
2022-03-28	2.020	2.020	1.920	1.920	5.760	12,927
2022-03-25	1.950	2.060	1.850	1.960	5.880	59,633
2022-03-24	1.980	1.980	1.910	1.920	5.760	24,944
2022-03-23	1.960	2.060	1.950	2.010	6.030	16,988
2022-03-22	2.130	2.140	1.920	1.940	5.820	28,554
2022-03-21	2.050	2.140	2.050	2.110	6.330	17,403
2022-03-18	2.010	2.130	2.010	2.130	6.390	12,199
2022-03-17	1.960	2.000	1.920	1.990	5.970	12,076
2022-03-16	2.050	2.050	1.950	2.000	6.000	40,791
2022-03-15	2.010	2.040	1.960	2.040	6.120	16,432
2022-03-14	2.090	2.090	1.970	1.990	5.970	22,992
2022-03-11	2.050	2.070	2.000	2.020	6.060	16,992
2022-03-10	2.050	2.100	1.980	2.050	6.150	21,179
2022-03-09	2.120	2.130	2.000	2.040	6.120	39,829
2022-03-08	2.180	2.190	1.930	2.070	6.210	95,139
2022-03-07	2.300	2.300	2.080	2.160	6.480	56,628
2022-03-04	2.460	2.490	2.230	2.300	6.900	80,026
2022-03-03	2.740	2.740	2.300	2.440	7.320	74,789
2022-03-02	2.660	2.770	2.630	2.730	8.190	17,041
2022-03-01	2.880	2.880	2.640	2.660	7.980	23,670
2022-02-28	2.950	2.960	2.750	2.850	8.550	20,501
2022-02-25	2.970	2.970	2.900	2.950	8.850	20,648
2022-02-24	2.800	2.950	2.720	2.930	8.790	75,567
2022-02-23	2.890	2.910	2.720	2.790	8.370	23,675
2022-02-22	2.850	3.030	2.810	2.850	8.550	23,030
2022-02-18	2.840	2.930	2.810	2.830	8.490	26,627
2022-02-17	2.800	2.800	2.650	2.750	8.250	10,843
2022-02-16	2.740	2.810	2.650	2.770	8.310	19,594
2022-02-15	2.710	2.710	2.700	2.710	8.130	3,612
2022-02-14	2.710	2.740	2.670	2.710	8.130	5,081
2022-02-11	2.830	2.830	2.650	2.700	8.100	16,819
2022-02-10	2.670	2.810	2.640	2.700	8.100	24,696
2022-02-09	2.700	2.750	2.640	2.640	7.920	27,017
2022-02-08	2.750	2.760	2.600	2.670	8.010	21,996
2022-02-07	2.890	2.890	2.760	2.770	8.310	14,481
2022-02-04	2.820	2.900	2.780	2.800	8.400	19,183
2022-02-03	2.940	2.940	2.800	2.810	8.430	11,739
2022-02-02	2.970	3.100	2.920	2.930	8.790	25,388
2022-02-01	2.930	3.000	2.900	2.950	8.850	12,490
2022-01-31	2.790	2.930	2.770	2.930	8.790	27,669
2022-01-28	2.930	2.930	2.630	2.790	8.370	99,485
2022-01-27	3.060	3.060	2.940	2.960	8.880	15,887
2022-01-26	3.100	3.210	3.010	3.020	9.060	20,827
2022-01-25	3.200	3.200	3.000	3.050	9.150	23,815
2022-01-24	3.160	3.160	2.960	3.160	9.480	45,592
2022-01-21	3.210	3.250	3.030	3.250	9.750	40,651
2022-01-20	3.250	3.270	3.150	3.270	9.810	15,257
2022-01-19	3.230	3.250	3.130	3.200	9.600	27,226
2022-01-18	3.300	3.350	3.200	3.230	9.690	67,369
2022-01-17	3.300	3.350	3.250	3.300	9.900	15,784
2022-01-14	3.200	3.350	3.200	3.280	9.840	13,045
2022-01-13	3.350	3.350	3.260	3.280	9.840	7,312
2022-01-12	3.300	3.380	3.300	3.320	9.960	17,273
2022-01-11	3.290	3.350	3.220	3.220	9.660	19,701
2022-01-10	3.350	3.360	3.250	3.290	9.870	13,708

← NewerPage 20 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.