Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	44.000	44.000	39.500	41.190	41.190	105,625
2025-10-31	31.800	41.790	31.800	39.960	39.960	195,517
2025-10-30	33.360	33.410	31.870	32.600	32.600	65,670
2025-10-29	33.650	34.120	31.260	33.050	33.050	76,732
2025-10-28	34.200	34.200	33.340	33.650	33.650	47,520
2025-10-27	34.370	34.650	33.400	33.510	33.510	48,731
2025-10-24	33.880	34.480	33.500	34.480	34.480	22,664
2025-10-23	33.990	34.000	33.450	33.580	33.580	76,806
2025-10-22	34.250	34.860	33.000	33.890	33.890	80,686
2025-10-21	34.520	34.520	32.640	34.250	34.250	54,576
2025-10-20	34.880	35.000	33.580	34.020	34.020	43,244
2025-10-17	35.000	35.000	35.000	35.000	35.000	100
2025-10-16	34.740	34.900	32.210	34.300	34.300	136,792
2025-10-15	34.990	35.590	34.160	34.900	34.900	73,125
2025-10-14	34.240	35.670	34.110	34.990	34.990	90,830
2025-10-10	34.710	34.940	33.900	34.250	34.250	42,362
2025-10-09	34.510	34.700	34.100	34.700	34.700	56,355
2025-10-08	34.500	34.500	34.500	34.500	34.500	200
2025-10-07	34.700	34.700	34.700	34.700	34.700	200
2025-10-06	34.770	34.770	34.770	34.770	34.770	300
2025-10-03	36.010	36.010	33.370	33.370	33.370	51,591
2025-10-02	35.500	36.120	33.270	35.000	35.000	96,924
2025-10-01	31.900	36.000	31.900	35.500	35.500	84,669
2025-09-30	31.400	31.890	30.480	31.890	31.890	117,058
2025-09-29	31.630	31.700	31.050	31.050	31.050	47,371
2025-09-26	31.500	31.700	31.500	31.610	31.610	19,614
2025-09-25	30.750	31.800	30.590	31.800	31.800	37,609
2025-09-24	30.650	31.200	30.350	31.200	31.200	29,501
2025-09-23	30.650	30.650	30.650	30.650	30.650	1,000
2025-09-22	30.590	30.590	30.590	30.590	30.590	100
2025-09-19	31.610	32.000	31.060	31.750	31.750	50,476
2025-09-18	30.410	31.700	30.410	31.700	31.700	52,144
2025-09-17	28.990	30.930	28.850	30.930	30.930	44,329
2025-09-16	28.980	29.000	28.430	28.950	28.950	36,212
2025-09-15	28.030	29.000	27.460	29.000	29.000	39,671
2025-09-12	28.200	28.200	28.200	28.200	28.200	100
2025-09-11	29.600	29.600	28.170	28.350	28.350	84,361
2025-09-10	24.930	29.600	24.540	29.600	29.600	95,546
2025-09-09	24.740	24.740	24.740	24.740	24.740	100
2025-09-08	24.500	24.500	24.500	24.500	24.500	400
2025-09-05	23.690	23.850	23.600	23.820	23.820	31,271
2025-09-04	23.420	23.830	23.360	23.700	23.700	30,975
2025-09-03	23.770	23.770	22.920	23.250	23.250	53,505
2025-09-02	22.430	23.680	22.430	23.450	23.450	30,985
2025-08-29	22.600	23.800	20.500	22.450	22.450	64,517
2025-08-28	21.180	22.000	21.155	22.000	22.000	24,594
2025-08-27	20.700	20.700	20.700	20.700	20.700	500
2025-08-26	22.690	22.900	20.500	21.250	21.250	146,588
2025-08-25	20.160	24.490	20.100	22.630	22.630	169,948
2025-08-22	19.800	19.800	19.800	19.800	19.800	100
2025-08-21	16.990	17.770	16.790	17.770	17.770	71,797
2025-08-20	16.350	16.790	16.100	16.790	16.790	63,478
2025-08-19	16.550	16.630	16.300	16.400	16.400	55,998
2025-08-18	16.250	16.500	16.070	16.290	16.290	65,136
2025-08-15	15.840	16.250	15.810	16.060	16.060	34,069
2025-08-14	15.600	15.860	15.500	15.830	15.830	41,377
2025-08-13	15.690	15.760	15.450	15.520	15.520	35,385
2025-08-12	16.120	16.210	15.000	15.650	15.650	129,069
2025-08-11	16.050	16.510	15.860	16.010	16.010	107,444
2025-08-08	15.550	16.850	15.550	15.900	15.900	82,479

← NewerPage 5 of 21 · 1,256 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.