Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	47.950	47.950	44.500	46.000	46.000	34,756
2026-01-27	47.990	48.000	45.260	46.300	46.300	22,990
2026-01-26	48.490	49.260	45.670	46.000	46.000	33,045
2026-01-23	49.050	49.050	46.950	48.500	48.500	50,229
2026-01-22	49.050	49.250	47.450	47.670	47.670	24,382
2026-01-21	49.050	49.050	49.050	49.050	49.050	300
2026-01-20	48.100	48.770	47.450	47.950	47.950	19,842
2026-01-19	49.750	49.750	48.100	48.100	48.100	13,738
2026-01-16	49.990	50.730	47.450	48.710	48.710	52,221
2026-01-15	44.640	48.830	42.500	47.950	47.950	48,034
2026-01-14	44.200	46.000	43.330	44.200	44.200	37,782
2026-01-13	42.900	44.500	42.100	43.190	43.190	28,433
2026-01-12	45.120	45.150	41.260	43.500	43.500	94,080
2026-01-09	45.650	46.000	44.500	45.060	45.060	24,908
2026-01-08	43.780	45.910	43.720	45.500	45.500	15,720
2026-01-07	43.780	43.780	43.780	43.780	43.780	100
2026-01-06	48.220	48.790	46.050	46.260	46.260	26,386
2026-01-05	50.390	50.520	47.530	47.970	47.970	48,206
2026-01-02	51.990	52.000	48.500	50.390	50.390	34,147
2025-12-31	51.000	51.000	51.000	51.000	51.000	100
2025-12-30	53.000	53.000	50.220	51.290	51.290	18,352
2025-12-29	52.330	52.990	51.000	52.400	52.400	15,464
2025-12-24	52.480	53.000	51.750	53.000	53.000	7,442
2025-12-23	51.760	51.760	51.760	51.760	51.760	100
2025-12-22	46.500	50.820	46.500	49.220	49.220	33,534
2025-12-19	46.390	46.390	46.390	46.390	46.390	100
2025-12-18	44.090	44.660	42.510	43.350	43.350	26,832
2025-12-17	45.520	45.960	42.730	43.510	43.510	53,705
2025-12-16	46.890	46.890	45.370	45.500	45.500	16,411
2025-12-15	46.880	48.590	45.730	46.000	46.000	34,562
2025-12-12	45.350	47.850	45.350	46.880	46.880	33,309
2025-12-11	47.040	47.040	43.940	45.130	45.130	55,033
2025-12-10	43.760	48.860	43.760	47.000	47.000	78,294
2025-12-09	43.500	43.500	43.500	43.500	43.500	700
2025-12-08	45.600	46.500	41.790	41.790	41.790	86,014
2025-12-05	49.930	51.000	46.400	47.000	47.000	50,666
2025-12-04	51.490	51.950	46.670	49.930	49.930	66,925
2025-12-03	51.950	51.950	51.950	51.950	51.950	200
2025-12-02	55.790	55.790	55.790	55.790	55.790	100
2025-12-01	56.740	58.280	55.150	56.510	56.510	53,999
2025-11-28	54.340	56.890	54.000	56.890	56.890	22,403
2025-11-27	54.810	54.820	53.210	53.600	53.600	18,219
2025-11-26	54.510	59.480	52.000	54.890	54.890	62,834
2025-11-25	53.000	53.000	53.000	53.000	53.000	100
2025-11-24	46.490	48.360	45.500	48.110	48.110	803,508
2025-11-21	46.490	46.490	46.490	46.490	46.490	100
2025-11-20	44.760	48.500	43.880	45.270	45.270	64,476
2025-11-19	40.220	44.990	40.110	44.990	44.990	56,821
2025-11-18	39.650	41.400	37.570	41.400	41.400	47,046
2025-11-17	39.730	39.730	39.730	39.730	39.730	100
2025-11-14	38.720	38.720	38.720	38.720	38.720	100
2025-11-13	39.250	39.250	39.250	39.250	39.250	700
2025-11-12	43.000	43.000	41.630	42.340	42.340	43,593
2025-11-11	43.050	43.050	41.740	42.200	42.200	59,380
2025-11-10	44.990	44.990	41.440	43.050	43.050	73,953
2025-11-07	45.000	46.700	43.210	44.010	44.010	53,243
2025-11-06	46.210	46.630	44.440	45.000	45.000	87,897
2025-11-05	40.490	46.920	40.440	46.000	46.000	95,869
2025-11-04	41.040	41.150	39.360	40.700	40.700	55,130
2025-11-03	44.000	44.000	39.500	41.190	41.190	105,625

← NewerPage 4 of 5 · 250 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.