Abaxx Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.330 | 3.370 | 3.270 | 3.350 | 10.050 | 10,595 |
| 2022-01-06 | 3.410 | 3.450 | 3.210 | 3.320 | 9.960 | 31,845 |
| 2022-01-05 | 3.360 | 3.430 | 3.330 | 3.420 | 10.260 | 9,997 |
| 2022-01-04 | 3.500 | 3.650 | 3.350 | 3.400 | 10.200 | 20,644 |
| 2021-12-31 | 3.440 | 3.600 | 3.370 | 3.600 | 10.800 | 10,990 |
| 2021-12-30 | 3.330 | 3.470 | 3.330 | 3.430 | 10.290 | 7,354 |
| 2021-12-29 | 3.490 | 3.490 | 3.260 | 3.370 | 10.110 | 42,623 |
| 2021-12-24 | 3.480 | 3.480 | 3.450 | 3.480 | 10.440 | 315 |
| 2021-12-23 | 3.350 | 3.550 | 3.320 | 3.470 | 10.410 | 6,113 |
| 2021-12-22 | 3.310 | 3.490 | 3.310 | 3.360 | 10.080 | 10,225 |
| 2021-12-21 | 3.370 | 3.500 | 3.230 | 3.500 | 10.500 | 33,536 |
| 2021-12-20 | 3.350 | 3.400 | 3.220 | 3.400 | 10.200 | 28,950 |
| 2021-12-17 | 3.250 | 3.400 | 3.250 | 3.370 | 10.110 | 3,824 |
| 2021-12-16 | 3.350 | 3.440 | 3.270 | 3.290 | 9.870 | 12,352 |
| 2021-12-15 | 3.360 | 3.400 | 3.310 | 3.360 | 10.080 | 8,857 |
| 2021-12-14 | 3.390 | 3.470 | 3.310 | 3.390 | 10.170 | 19,020 |
| 2021-12-13 | 3.440 | 3.440 | 3.350 | 3.370 | 10.110 | 12,895 |
| 2021-12-10 | 3.400 | 3.410 | 3.320 | 3.410 | 10.230 | 24,610 |
| 2021-12-09 | 3.400 | 3.400 | 3.340 | 3.400 | 10.200 | 13,997 |
| 2021-12-08 | 3.540 | 3.540 | 3.370 | 3.450 | 10.350 | 13,034 |
| 2021-12-07 | 3.640 | 3.640 | 3.350 | 3.400 | 10.200 | 22,631 |
| 2021-12-06 | 3.510 | 3.570 | 3.390 | 3.500 | 10.500 | 53,276 |
| 2021-12-03 | 3.650 | 3.650 | 3.510 | 3.590 | 10.770 | 21,947 |
| 2021-12-02 | 3.610 | 3.700 | 3.530 | 3.640 | 10.920 | 20,258 |
| 2021-12-01 | 3.610 | 3.700 | 3.600 | 3.630 | 10.890 | 28,553 |
| 2021-11-30 | 3.680 | 3.700 | 3.550 | 3.620 | 10.860 | 59,842 |
| 2021-11-29 | 3.600 | 3.700 | 3.600 | 3.700 | 11.100 | 14,333 |
| 2021-11-26 | 3.450 | 3.680 | 3.450 | 3.620 | 10.860 | 20,429 |
| 2021-11-25 | 3.700 | 3.720 | 3.680 | 3.700 | 11.100 | 4,898 |
| 2021-11-24 | 3.650 | 3.750 | 3.630 | 3.700 | 11.100 | 19,440 |
| 2021-11-23 | 3.700 | 3.750 | 3.680 | 3.740 | 11.220 | 21,471 |
| 2021-11-22 | 3.670 | 3.750 | 3.650 | 3.680 | 11.040 | 21,392 |
| 2021-11-19 | 3.700 | 3.770 | 3.660 | 3.680 | 11.040 | 26,248 |
| 2021-11-18 | 3.780 | 3.800 | 3.650 | 3.710 | 11.130 | 35,351 |
| 2021-11-17 | 3.800 | 3.900 | 3.660 | 3.750 | 11.250 | 43,310 |
| 2021-11-16 | 3.870 | 3.940 | 3.650 | 3.800 | 11.400 | 54,707 |
| 2021-11-15 | 3.530 | 3.880 | 3.530 | 3.880 | 11.640 | 78,065 |
| 2021-11-12 | 3.570 | 3.600 | 3.510 | 3.550 | 10.650 | 46,534 |
| 2021-11-11 | 3.350 | 3.600 | 3.350 | 3.560 | 10.680 | 70,772 |
| 2021-11-10 | 3.400 | 3.400 | 3.300 | 3.370 | 10.110 | 22,188 |
| 2021-11-09 | 3.460 | 3.500 | 3.350 | 3.350 | 10.050 | 34,949 |
| 2021-11-08 | 3.320 | 3.500 | 3.320 | 3.460 | 10.380 | 30,316 |
| 2021-11-05 | 3.430 | 3.510 | 3.300 | 3.450 | 10.350 | 26,774 |
| 2021-11-04 | 3.530 | 3.550 | 3.400 | 3.430 | 10.290 | 23,541 |
| 2021-11-03 | 3.490 | 3.550 | 3.400 | 3.540 | 10.620 | 18,268 |
| 2021-11-02 | 3.430 | 3.530 | 3.350 | 3.500 | 10.500 | 44,571 |
| 2021-11-01 | 3.390 | 3.440 | 3.380 | 3.430 | 10.290 | 27,799 |
| 2021-10-29 | 3.270 | 3.430 | 3.220 | 3.350 | 10.050 | 23,507 |
| 2021-10-28 | 3.330 | 3.440 | 3.200 | 3.210 | 9.630 | 55,705 |
| 2021-10-27 | 3.330 | 3.370 | 3.270 | 3.310 | 9.930 | 17,331 |
| 2021-10-26 | 3.250 | 3.370 | 3.250 | 3.350 | 10.050 | 25,696 |
| 2021-10-25 | 3.270 | 3.400 | 3.260 | 3.300 | 9.900 | 26,861 |
| 2021-10-22 | 3.320 | 3.320 | 3.250 | 3.250 | 9.750 | 28,738 |
| 2021-10-21 | 3.350 | 3.450 | 3.280 | 3.320 | 9.960 | 22,022 |
| 2021-10-20 | 3.350 | 3.480 | 3.250 | 3.350 | 10.050 | 17,892 |
← NewerPage 21 of 21 · 1,255 trading days
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.