Abaxx Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-07	15.470	15.470	15.470	15.470	15.470	400
2025-08-06	13.050	15.000	12.970	15.000	15.000	82,308
2025-08-05	12.550	13.000	12.550	13.000	13.000	47,429
2025-08-01	12.840	12.840	12.840	12.840	12.840	100
2025-07-31	12.540	12.700	12.440	12.700	12.700	15,194
2025-07-30	12.590	12.640	12.250	12.520	12.520	31,879
2025-07-29	12.280	12.330	12.120	12.330	12.330	27,398
2025-07-28	11.800	12.250	11.790	12.250	12.250	29,696
2025-07-25	12.390	12.420	11.700	12.420	12.420	65,940
2025-07-24	12.420	12.420	12.280	12.340	12.340	12,953
2025-07-23	12.640	12.640	12.380	12.420	12.420	9,402
2025-07-22	12.210	12.480	12.180	12.450	12.450	25,263
2025-07-21	12.060	12.300	12.040	12.150	12.150	18,629
2025-07-18	12.650	12.650	12.060	12.060	12.060	45,859
2025-07-17	12.820	12.820	12.500	12.560	12.560	24,581
2025-07-16	12.750	12.780	12.560	12.780	12.780	11,468
2025-07-15	12.740	12.740	12.740	12.740	12.740	100
2025-07-14	13.000	13.000	12.550	12.850	12.850	38,350
2025-07-11	12.990	12.990	12.670	12.780	12.780	38,901
2025-07-10	12.870	13.050	12.630	12.990	12.990	31,656
2025-07-09	12.970	12.970	12.740	12.850	12.850	29,704
2025-07-08	13.000	13.020	12.740	12.960	12.960	39,326
2025-07-07	13.210	13.250	12.650	13.000	13.000	40,917
2025-07-04	13.120	13.120	12.950	13.080	13.080	21,779
2025-07-03	12.800	13.000	12.700	13.000	13.000	51,883
2025-07-02	12.500	12.830	12.500	12.610	12.610	22,186
2025-06-30	12.690	12.710	12.530	12.600	12.600	23,308
2025-06-27	12.790	12.870	12.500	12.680	12.680	44,919
2025-06-26	12.810	12.960	12.660	12.800	12.800	59,456
2025-06-25	12.620	12.870	12.500	12.690	12.690	69,530
2025-06-24	11.800	12.610	11.780	12.450	12.450	83,952
2025-06-23	11.850	11.850	11.710	11.760	11.760	27,582
2025-06-20	11.300	11.800	11.300	11.750	11.750	89,601
2025-06-19	11.080	11.300	11.080	11.300	11.300	22,004
2025-06-18	11.160	11.200	11.070	11.150	11.150	28,298
2025-06-17	11.160	11.170	10.840	11.120	11.120	22,350
2025-06-16	11.240	11.250	11.020	11.100	11.100	16,480
2025-06-13	11.370	11.370	11.110	11.250	11.250	12,169
2025-06-12	11.500	11.500	11.050	11.220	11.220	34,081
2025-06-11	11.540	11.540	11.070	11.500	11.500	19,638
2025-06-10	11.610	11.640	11.470	11.480	11.480	11,769
2025-06-09	11.600	11.600	11.290	11.500	11.500	14,469
2025-06-06	11.700	11.700	11.490	11.640	11.640	27,253
2025-06-05	11.640	11.700	11.370	11.650	11.650	38,986
2025-06-04	11.660	11.700	11.450	11.650	11.650	31,177
2025-06-03	11.600	11.780	11.400	11.700	11.700	28,880
2025-06-02	11.640	11.660	11.400	11.600	11.600	18,473
2025-05-30	11.600	11.600	11.370	11.560	11.560	12,451
2025-05-29	11.580	11.610	11.230	11.600	11.600	24,211
2025-05-28	11.250	11.750	11.090	11.580	11.580	39,283
2025-05-27	11.300	11.350	11.220	11.250	11.250	37,752
2025-05-26	11.350	11.350	10.950	11.350	11.350	24,953
2025-05-23	10.930	11.450	10.930	11.350	11.350	42,850
2025-05-22	11.100	11.100	10.720	10.880	10.880	25,504
2025-05-21	11.210	11.320	10.910	10.910	10.910	10,903
2025-05-20	11.160	11.390	10.835	11.200	11.200	27,936

← NewerPage 6 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.