Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	12.550	12.550	12.550	12.550	12.550	500
2024-11-15	12.800	12.800	12.800	12.800	12.800	200
2024-11-14	12.510	12.750	11.740	12.750	12.750	16,485
2024-11-13	12.720	12.750	12.510	12.750	12.750	20,477
2024-11-12	12.980	12.980	12.750	12.910	12.910	15,229
2024-11-11	12.950	13.200	12.790	13.000	13.000	28,157
2024-11-08	12.880	13.020	12.790	12.790	12.790	20,215
2024-11-07	12.450	12.900	12.270	12.900	12.900	13,135
2024-11-06	12.750	12.820	12.350	12.420	12.420	26,664
2024-11-05	12.620	12.640	12.280	12.500	12.500	22,853
2024-11-04	11.880	12.650	11.770	12.500	12.500	74,281
2024-11-01	11.260	11.970	11.260	11.970	11.970	50,332
2024-10-31	10.950	11.310	10.770	11.250	11.250	30,846
2024-10-30	10.760	10.950	10.640	10.950	10.950	10,057
2024-10-29	11.050	11.050	10.700	10.760	10.760	26,375
2024-10-28	11.000	11.000	11.000	11.000	11.000	200
2024-10-25	10.630	10.630	10.630	10.630	10.630	100
2024-10-24	10.600	10.720	10.340	10.720	10.720	35,412
2024-10-23	10.510	10.750	10.500	10.600	10.600	34,256
2024-10-22	10.050	10.450	10.050	10.450	10.450	50,126
2024-10-21	10.440	10.440	9.290	9.500	9.500	48,440
2024-10-18	10.400	10.400	9.750	9.950	9.950	40,052
2024-10-17	10.480	10.500	10.370	10.370	10.370	13,306
2024-10-16	10.750	10.750	10.300	10.410	10.410	15,935
2024-10-15	10.960	10.960	10.460	10.480	10.480	29,472
2024-10-11	11.030	11.030	10.860	10.960	10.960	24,216
2024-10-10	11.130	11.150	10.950	10.950	10.950	11,244
2024-10-09	11.140	11.170	11.120	11.125	11.125	5,935
2024-10-08	11.100	11.100	11.100	11.100	11.100	1,000
2024-10-07	11.300	11.300	11.110	11.140	11.140	5,154
2024-10-04	11.250	11.540	11.210	11.540	11.540	22,362
2024-10-03	11.050	11.200	10.930	11.140	11.140	20,386
2024-10-02	11.380	11.380	10.940	10.950	10.950	13,803
2024-10-01	11.450	11.450	11.240	11.300	11.300	13,414
2024-09-30	11.350	11.350	11.350	11.350	11.350	900
2024-09-27	11.770	11.770	11.430	11.500	11.500	20,271
2024-09-26	11.610	11.790	11.360	11.790	11.790	47,554
2024-09-25	11.450	11.450	11.450	11.450	11.450	600
2024-09-24	11.310	11.350	11.250	11.350	11.350	31,747
2024-09-23	11.200	11.255	11.200	11.255	11.255	21,367
2024-09-20	11.250	11.260	11.150	11.200	11.200	600
2024-09-19	11.250	11.360	11.140	11.250	11.250	81,644
2024-09-18	11.310	11.330	11.130	11.170	11.170	4,900
2024-09-17	11.200	11.200	11.120	11.200	11.200	7,014
2024-09-16	11.240	11.240	11.110	11.150	11.150	6,248
2024-09-13	11.110	11.360	10.960	11.230	11.230	34,432
2024-09-12	11.010	11.100	10.970	11.090	11.090	10,682
2024-09-11	11.000	11.000	11.000	11.000	11.000	300
2024-09-10	11.230	11.230	10.800	11.010	11.010	16,410
2024-09-09	11.040	11.250	11.000	11.030	11.030	30,078
2024-09-06	11.000	11.090	10.900	10.970	10.970	19,798
2024-09-05	11.150	11.200	10.920	11.030	11.030	13,290
2024-09-04	11.090	11.140	10.980	10.980	10.980	16,067
2024-09-03	11.210	11.320	11.030	11.030	11.030	10,987
2024-08-30	11.150	11.260	11.050	11.160	11.160	5,961
2024-08-29	11.230	11.300	11.080	11.080	11.080	14,218
2024-08-28	11.050	11.170	10.930	11.080	11.080	21,870
2024-08-27	11.000	11.000	11.000	11.000	11.000	100
2024-08-26	11.050	11.100	10.820	10.970	10.970	35,829
2024-08-23	11.090	11.100	10.920	11.070	11.070	16,209

← NewerPage 9 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.