Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.100	10.100	9.720	10.000	10.000	20,428
2025-02-12	10.200	10.200	9.730	10.060	10.060	30,696
2025-02-11	10.490	10.490	10.090	10.100	10.100	24,840
2025-02-10	10.810	10.840	10.160	10.520	10.520	40,192
2025-02-07	10.790	10.880	10.600	10.780	10.780	6,101
2025-02-06	11.190	11.190	10.780	10.780	10.780	6,680
2025-02-05	11.190	11.190	11.190	11.190	11.190	100
2025-02-04	11.160	11.160	10.860	10.860	10.860	13,478
2025-02-03	10.610	11.210	10.490	11.200	11.200	54,847
2025-01-31	11.020	11.320	11.020	11.080	11.080	2,700
2025-01-30	10.700	11.280	10.500	11.280	11.280	3,957
2025-01-29	10.850	10.850	10.550	10.700	10.700	3,000
2025-01-28	10.900	11.000	10.650	10.850	10.850	23,094
2025-01-27	11.340	11.340	10.900	11.100	11.100	18,490
2025-01-24	11.200	11.440	11.200	11.290	11.290	34,676
2025-01-23	11.200	11.200	11.200	11.200	11.200	1,000
2025-01-22	11.200	11.290	11.080	11.280	11.280	18,503
2025-01-21	11.780	11.780	11.250	11.260	11.260	21,803
2025-01-20	11.960	11.960	11.570	11.800	11.800	8,453
2025-01-17	11.300	12.000	11.200	12.000	12.000	22,832
2025-01-16	11.910	11.910	11.610	11.650	11.650	12,189
2025-01-15	11.770	11.770	11.770	11.770	11.770	400
2025-01-14	11.700	11.700	11.700	11.700	11.700	200
2025-01-13	11.990	12.000	11.740	12.000	12.000	10,050
2025-01-10	11.980	12.010	11.750	12.000	12.000	17,776
2025-01-09	12.000	12.000	11.850	11.960	11.960	5,209
2025-01-08	12.060	12.150	11.800	11.990	11.990	16,320
2025-01-07	12.015	12.060	11.900	12.060	12.060	7,787
2025-01-06	12.020	12.240	11.850	12.000	12.000	23,130
2025-01-03	11.980	12.000	11.830	12.000	12.000	19,923
2025-01-02	11.220	12.000	11.110	12.000	12.000	13,438
2024-12-31	11.110	11.150	11.000	11.070	11.070	14,166
2024-12-30	11.110	11.300	10.990	11.300	11.300	26,647
2024-12-27	10.970	11.300	10.440	11.300	11.300	24,848
2024-12-24	11.160	11.160	10.910	10.960	10.960	2,498
2024-12-23	11.260	11.300	10.960	11.300	11.300	17,222
2024-12-20	11.130	11.300	10.760	11.300	11.300	1,780
2024-12-19	11.060	11.060	11.060	11.060	11.060	400
2024-12-18	10.920	11.000	10.890	10.940	10.940	8,424
2024-12-17	10.940	10.990	10.850	10.970	10.970	27,596
2024-12-16	11.200	11.200	10.930	11.050	11.050	29,515
2024-12-13	11.200	11.200	11.200	11.200	11.200	200
2024-12-12	11.300	11.300	11.300	11.300	11.300	400
2024-12-11	11.880	11.880	11.480	11.650	11.650	23,824
2024-12-10	12.230	12.230	11.630	11.810	11.810	19,138
2024-12-09	12.240	12.240	12.000	12.240	12.240	11,995
2024-12-06	12.320	12.320	11.810	11.880	11.880	23,342
2024-12-05	12.100	12.100	11.940	11.950	11.950	37,401
2024-12-04	12.410	12.410	11.800	12.060	12.060	19,074
2024-12-03	12.460	12.470	12.100	12.390	12.390	19,846
2024-12-02	12.340	12.500	12.170	12.500	12.500	5,245
2024-11-29	12.270	12.340	12.160	12.220	12.220	30,110
2024-11-28	12.180	12.180	12.180	12.180	12.180	100
2024-11-27	12.210	12.340	11.600	11.950	11.950	32,203
2024-11-26	12.240	12.330	11.880	12.160	12.160	17,176
2024-11-25	12.330	12.390	11.890	12.390	12.390	20,831
2024-11-22	11.860	12.240	11.800	12.240	12.240	23,653
2024-11-21	11.400	12.200	11.350	12.200	12.200	21,819
2024-11-20	12.190	12.260	11.470	11.470	11.470	24,393
2024-11-19	12.550	12.550	12.110	12.270	12.270	24,209

← NewerPage 8 of 21 · 1,258 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.