Abaxx Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.320 | 15.840 | 14.720 | 15.260 | 15.260 | 2,623 |
| 2026-10-15 | 15.640 | 15.920 | 15.310 | 15.400 | 15.400 | 2,900 |
| 2026-10-14 | 15.840 | 15.950 | 15.470 | 15.490 | 15.490 | 1,800 |
| 2026-10-13 | 17.050 | 17.240 | 16.480 | 16.540 | 16.540 | 3,900 |
| 2026-10-09 | 17.950 | 17.950 | 17.580 | 17.600 | 17.600 | 1,500 |
| 2026-10-08 | 19.020 | 19.020 | 18.200 | 18.200 | 18.200 | 1,100 |
| 2026-10-07 | 19.130 | 19.950 | 19.100 | 19.100 | 19.100 | 2,418 |
| 2026-10-06 | 20.500 | 20.950 | 19.805 | 19.805 | 19.805 | 3,900 |
| 2026-10-05 | 18.160 | 19.850 | 18.160 | 19.850 | 19.850 | 3,300 |
| 2026-10-02 | 16.400 | 17.410 | 16.400 | 17.410 | 17.410 | 1,668 |
| 2026-10-01 | 16.210 | 16.210 | 15.420 | 15.710 | 15.710 | 3,900 |
| 2026-09-30 | 15.370 | 16.470 | 15.370 | 16.130 | 16.130 | 2,316 |
| 2026-09-29 | 16.150 | 16.270 | 15.410 | 15.550 | 15.550 | 4,600 |
| 2026-09-28 | 16.430 | 16.640 | 16.060 | 16.380 | 16.380 | 1,900 |
| 2026-09-25 | 16.950 | 16.950 | 16.640 | 16.780 | 16.780 | 1,600 |
| 2026-09-24 | 17.370 | 17.600 | 17.370 | 17.400 | 17.400 | 400 |
| 2026-09-23 | 17.960 | 17.960 | 17.560 | 17.560 | 17.560 | 1,300 |
| 2026-09-22 | 18.150 | 18.230 | 17.730 | 17.770 | 17.770 | 4,800 |
| 2026-09-21 | 18.720 | 19.110 | 18.490 | 19.050 | 19.050 | 1,722 |
| 2026-09-18 | 18.060 | 18.170 | 17.450 | 17.450 | 17.450 | 1,429 |
| 2026-09-17 | 17.330 | 18.350 | 17.200 | 18.100 | 18.100 | 5,900 |
| 2026-09-16 | 17.160 | 17.440 | 17.090 | 17.250 | 17.250 | 1,100 |
| 2026-09-15 | 17.130 | 17.500 | 16.150 | 17.120 | 17.120 | 4,200 |
| 2026-09-14 | 17.860 | 19.010 | 17.370 | 17.370 | 17.370 | 3,100 |
| 2026-09-11 | 15.680 | 18.360 | 15.680 | 17.520 | 17.520 | 6,100 |
| 2026-09-10 | 18.050 | 18.050 | 16.380 | 16.750 | 16.750 | 4,400 |
| 2026-09-09 | 17.330 | 18.310 | 17.050 | 18.030 | 18.030 | 6,031 |
| 2026-09-08 | 20.380 | 20.380 | 16.840 | 17.610 | 17.610 | 17,413 |
| 2026-09-04 | 21.660 | 21.660 | 21.530 | 21.530 | 21.530 | 300 |
| 2026-09-03 | 22.780 | 22.780 | 21.900 | 21.900 | 21.900 | 1,602 |
| 2026-09-02 | 22.930 | 23.120 | 22.220 | 23.090 | 23.090 | 800 |
| 2026-09-01 | 22.350 | 22.550 | 22.250 | 22.550 | 22.550 | 1,000 |
| 2026-08-31 | 23.280 | 23.280 | 22.430 | 22.910 | 22.910 | 1,900 |
| 2026-08-28 | 23.680 | 23.680 | 22.640 | 22.750 | 22.750 | 1,700 |
| 2026-08-27 | 22.760 | 25.170 | 22.760 | 24.410 | 24.410 | 1,897 |
| 2026-08-26 | 22.220 | 22.490 | 21.830 | 21.900 | 21.900 | 921 |
| 2026-08-25 | 21.000 | 21.180 | 20.620 | 21.080 | 21.080 | 2,700 |
| 2026-08-24 | 21.550 | 21.850 | 21.000 | 21.000 | 21.000 | 1,800 |
| 2026-08-21 | 21.460 | 22.110 | 20.940 | 21.710 | 21.710 | 3,700 |
| 2026-08-20 | 23.900 | 23.900 | 21.440 | 21.460 | 21.460 | 5,070 |
| 2026-08-19 | 24.300 | 24.430 | 23.750 | 23.920 | 23.920 | 2,700 |
| 2026-08-18 | 23.620 | 24.020 | 22.950 | 23.700 | 23.700 | 3,400 |
| 2026-08-17 | 25.670 | 25.950 | 22.610 | 23.980 | 23.980 | 6,600 |
| 2026-08-14 | 27.230 | 27.400 | 27.120 | 27.390 | 27.390 | 2,000 |
| 2026-08-13 | 25.450 | 27.440 | 25.450 | 27.330 | 27.330 | 1,300 |
| 2026-08-12 | 24.930 | 25.925 | 24.930 | 25.925 | 25.925 | 1,300 |
| 2026-08-11 | 24.960 | 25.120 | 24.790 | 25.120 | 25.120 | 415 |
| 2026-08-10 | 26.130 | 26.130 | 25.500 | 25.500 | 25.500 | 2,100 |
| 2026-08-07 | 25.430 | 26.810 | 25.420 | 26.720 | 26.720 | 2,700 |
| 2026-08-06 | 27.380 | 27.400 | 25.950 | 26.030 | 26.030 | 1,172 |
| 2026-08-05 | 28.080 | 28.080 | 27.060 | 27.180 | 27.180 | 2,300 |
| 2026-08-04 | 24.860 | 28.100 | 24.860 | 27.570 | 27.570 | 3,300 |
| 2026-07-31 | 25.010 | 25.080 | 24.510 | 24.660 | 24.660 | 2,300 |
| 2026-07-30 | 25.140 | 25.840 | 25.100 | 25.320 | 25.320 | 1,100 |
| 2026-07-29 | 24.820 | 26.350 | 24.820 | 26.350 | 26.350 | 900 |
| 2026-07-28 | 23.260 | 23.740 | 22.110 | 23.710 | 23.710 | 4,000 |
| 2026-07-27 | 23.440 | 23.550 | 22.880 | 23.150 | 23.150 | 2,700 |
| 2026-07-24 | 24.600 | 24.600 | 22.650 | 23.160 | 23.160 | 4,700 |
| 2026-07-23 | 25.510 | 25.510 | 24.500 | 24.710 | 24.710 | 2,202 |
| 2026-07-22 | 28.660 | 28.660 | 26.070 | 26.120 | 26.120 | 7,500 |
Page 1 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.