Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	54.000	54.230	52.580	52.800	52.800	26,362
2026-04-23	53.110	54.600	51.760	51.760	51.760	22,489
2026-04-22	50.200	53.860	49.220	51.760	51.760	51,746
2026-04-21	49.880	50.700	48.990	50.200	50.200	16,517
2026-04-20	51.820	52.230	48.500	50.200	50.200	36,108
2026-04-17	53.000	54.800	51.710	51.820	51.820	34,480
2026-04-16	55.930	55.930	52.170	53.000	53.000	38,044
2026-04-15	55.990	58.250	54.270	55.990	55.990	18,735
2026-04-14	58.230	58.250	53.920	55.590	55.590	63,757
2026-04-13	56.770	58.420	56.600	58.230	58.230	47,008
2026-04-10	56.800	57.370	55.850	56.600	56.600	12,476
2026-04-09	57.990	58.000	55.300	56.650	56.650	37,451
2026-04-08	57.950	58.500	56.000	56.870	56.870	56,571
2026-04-07	53.550	58.400	52.830	53.500	53.500	18,289
2026-04-06	52.350	53.990	51.050	53.500	53.500	28,092
2026-04-02	51.700	54.990	50.510	52.340	52.340	42,250
2026-04-01	51.700	51.700	48.000	48.000	48.000	100
2026-03-31	44.740	48.000	44.740	48.000	48.000	56,914
2026-03-30	45.010	46.330	44.700	45.240	45.240	31,915
2026-03-27	46.990	47.000	44.000	46.200	46.200	60,996
2026-03-26	46.000	48.500	44.500	45.000	45.000	77,535
2026-03-25	43.500	45.325	43.000	45.100	45.100	60,634
2026-03-24	37.220	43.510	37.210	40.530	40.530	94,986
2026-03-23	38.300	39.000	37.230	37.230	37.230	21,694
2026-03-20	36.740	39.600	36.310	38.050	38.050	43,309
2026-03-19	36.790	36.790	36.790	36.790	36.790	2,000
2026-03-18	39.050	39.500	37.500	38.480	38.480	79,577
2026-03-17	37.550	39.500	37.010	38.860	38.860	26,325
2026-03-16	38.000	38.000	38.000	38.000	38.000	300
2026-03-13	36.000	36.500	34.380	34.700	34.700	49,333
2026-03-12	37.180	37.180	35.140	36.320	36.320	77,679
2026-03-11	37.100	38.960	36.970	37.500	37.500	61,919
2026-03-10	38.950	38.950	36.000	36.970	36.970	49,191
2026-03-09	38.990	39.040	36.120	38.180	38.180	39,714
2026-03-06	37.810	40.310	37.100	39.000	39.000	66,136
2026-03-05	39.900	39.900	37.220	39.000	39.000	57,947
2026-03-04	40.380	40.530	39.050	39.900	39.900	78,326
2026-03-03	41.950	42.110	40.000	40.380	40.380	56,039
2026-03-02	42.750	43.030	40.560	43.000	43.000	32,312
2026-02-27	42.250	42.250	42.250	42.250	42.250	2,669
2026-02-26	43.630	43.930	41.750	42.000	42.000	46,128
2026-02-25	43.600	44.540	42.720	43.030	43.030	41,397
2026-02-24	40.660	43.450	40.660	42.930	42.930	32,742
2026-02-23	41.300	41.850	39.680	40.650	40.650	40,636
2026-02-20	42.820	43.100	40.110	40.600	40.600	25,406
2026-02-19	42.200	42.800	41.290	42.800	42.800	35,979
2026-02-18	42.600	42.600	42.600	42.600	42.600	200
2026-02-17	42.500	43.100	40.180	42.000	42.000	57,722
2026-02-13	42.600	44.050	41.290	44.050	44.050	38,627
2026-02-12	45.210	45.210	40.000	42.530	42.530	53,095
2026-02-11	46.010	46.550	44.700	45.000	45.000	44,548
2026-02-10	48.000	48.000	43.900	45.840	45.840	49,708
2026-02-09	45.000	45.000	45.000	45.000	45.000	100
2026-02-06	41.010	43.470	40.970	43.000	43.000	53,330
2026-02-05	39.000	40.280	38.180	39.990	39.990	7,696
2026-02-04	39.640	39.990	36.550	39.990	39.990	96,275
2026-02-03	39.900	42.110	38.940	39.700	39.700	51,718
2026-02-02	41.800	43.000	38.760	39.000	39.000	97,582
2026-01-30	44.150	44.390	41.800	41.800	41.800	53,487
2026-01-29	47.250	47.250	43.280	44.150	44.150	48,983

← NewerPage 3 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.