Toronto - Delayed Quote
CAD
Abaxx Technologies Inc. (ABXX.TO)
14.30
-0.04
(-0.28%)
At close: November 6 at 4:00:00 PM EST
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
14.35 | 14.50 | 12.64 | 14.30 | 14.30 | 377,200 |
|
Nov 5, 2026
|
14.80 | 14.80 | 13.95 | 14.34 | 14.34 | 147,000 |
|
Nov 4, 2026
|
15.00 | 15.01 | 14.28 | 15.00 | 15.00 | 93,200 |
|
Nov 3, 2026
|
15.14 | 15.28 | 14.42 | 14.58 | 14.58 | 129,400 |
|
Nov 2, 2026
|
15.62 | 16.07 | 15.06 | 15.21 | 15.21 | 88,200 |
|
Oct 30, 2026
|
16.19 | 16.31 | 15.31 | 15.63 | 15.63 | 114,300 |
|
Oct 29, 2026
|
16.50 | 17.14 | 16.32 | 16.41 | 16.41 | 70,100 |
|
Oct 28, 2026
|
17.00 | 17.21 | 16.32 | 16.95 | 16.95 | 144,500 |
|
Oct 27, 2026
|
15.42 | 17.51 | 15.37 | 17.00 | 17.00 | 172,800 |
|
Oct 26, 2026
|
15.20 | 15.73 | 15.03 | 15.34 | 15.34 | 161,700 |
|
Oct 23, 2026
|
15.27 | 15.40 | 14.40 | 15.03 | 15.03 | 219,700 |
|
Oct 22, 2026
|
15.50 | 16.34 | 15.32 | 15.41 | 15.41 | 94,500 |
|
Oct 21, 2026
|
15.59 | 16.32 | 15.29 | 15.81 | 15.81 | 87,900 |
|
Oct 20, 2026
|
15.31 | 15.60 | 15.16 | 15.60 | 15.60 | 116,900 |
|
Oct 19, 2026
|
15.36 | 15.58 | 15.00 | 15.30 | 15.30 | 88,800 |
|
Oct 16, 2026
|
15.51 | 15.97 | 14.54 | 15.43 | 15.43 | 128,600 |
|
Oct 15, 2026
|
15.49 | 15.95 | 15.21 | 15.33 | 15.33 | 140,900 |
|
Oct 14, 2026
|
16.46 | 16.46 | 15.38 | 15.46 | 15.46 | 113,400 |
|
Oct 13, 2026
|
17.57 | 17.58 | 16.29 | 16.46 | 16.46 | 155,000 |
|
Oct 9, 2026
|
18.05 | 18.30 | 17.46 | 17.64 | 17.64 | 65,200 |
|
Oct 8, 2026
|
19.01 | 19.41 | 18.07 | 18.13 | 18.13 | 90,200 |
|
Oct 7, 2026
|
19.55 | 20.26 | 18.82 | 19.02 | 19.02 | 111,700 |
|
Oct 6, 2026
|
19.76 | 21.22 | 19.50 | 19.61 | 19.61 | 202,800 |
|
Oct 5, 2026
|
18.00 | 20.19 | 18.00 | 19.76 | 19.76 | 249,700 |
|
Oct 2, 2026
|
15.55 | 17.53 | 15.53 | 17.36 | 17.36 | 95,700 |
|
Oct 1, 2026
|
16.18 | 16.21 | 15.35 | 15.67 | 15.67 | 137,300 |
|
Sep 30, 2026
|
15.28 | 16.60 | 15.28 | 16.08 | 16.08 | 187,000 |
|
Sep 29, 2026
|
16.49 | 16.49 | 15.38 | 15.50 | 15.50 | 174,200 |
|
Sep 28, 2026
|
16.75 | 16.79 | 15.99 | 16.50 | 16.50 | 59,000 |
|
Sep 25, 2026
|
17.52 | 17.75 | 16.57 | 16.75 | 16.75 | 85,400 |
|
Sep 24, 2026
|
17.51 | 17.85 | 17.23 | 17.52 | 17.52 | 59,800 |
|
Sep 23, 2026
|
17.88 | 17.97 | 17.47 | 17.51 | 17.51 | 60,400 |
|
Sep 22, 2026
|
19.21 | 19.21 | 17.70 | 17.77 | 17.77 | 116,000 |
|
Sep 21, 2026
|
17.62 | 19.12 | 17.50 | 19.01 | 19.01 | 110,000 |
|
Sep 18, 2026
|
18.15 | 18.23 | 17.31 | 17.70 | 17.70 | 111,200 |
|
Sep 17, 2026
|
17.45 | 18.37 | 17.20 | 18.11 | 18.11 | 106,200 |
|
Sep 16, 2026
|
17.80 | 18.00 | 16.88 | 17.20 | 17.20 | 120,800 |
|
Sep 15, 2026
|
17.28 | 17.52 | 16.00 | 17.10 | 17.10 | 122,900 |
|
Sep 14, 2026
|
17.73 | 19.00 | 17.30 | 17.30 | 17.30 | 130,600 |
|
Sep 11, 2026
|
16.63 | 18.53 | 15.69 | 17.61 | 17.61 | 174,000 |
|
Sep 10, 2026
|
18.14 | 18.59 | 16.18 | 16.63 | 16.63 | 222,400 |
|
Sep 9, 2026
|
17.59 | 18.55 | 16.91 | 18.06 | 18.06 | 181,300 |
|
Sep 8, 2026
|
21.40 | 21.59 | 16.59 | 17.58 | 17.58 | 454,500 |
|
Sep 4, 2026
|
21.66 | 22.50 | 21.36 | 21.47 | 21.47 | 49,500 |
|
Sep 3, 2026
|
23.00 | 23.12 | 21.82 | 21.87 | 21.87 | 94,300 |
|
Sep 2, 2026
|
22.93 | 23.32 | 22.14 | 23.16 | 23.16 | 47,800 |
|
Sep 1, 2026
|
22.82 | 22.82 | 22.01 | 22.62 | 22.62 | 58,100 |
|
Aug 31, 2026
|
22.66 | 23.32 | 22.42 | 22.82 | 22.82 | 75,400 |
|
Aug 28, 2026
|
24.75 | 25.25 | 22.59 | 22.78 | 22.78 | 173,800 |
|
Aug 27, 2026
|
21.90 | 25.36 | 21.90 | 24.23 | 24.23 | 174,300 |
|
Aug 26, 2026
|
21.47 | 22.64 | 21.46 | 21.90 | 21.90 | 128,000 |
|
Aug 25, 2026
|
21.46 | 21.46 | 20.47 | 21.15 | 21.15 | 84,900 |
|
Aug 24, 2026
|
21.64 | 21.94 | 21.00 | 21.14 | 21.14 | 67,000 |
|
Aug 21, 2026
|
21.50 | 22.23 | 20.86 | 21.70 | 21.70 | 121,800 |
|
Aug 20, 2026
|
23.88 | 24.12 | 21.31 | 21.46 | 21.46 | 352,000 |
|
Aug 19, 2026
|
24.01 | 24.45 | 23.75 | 23.87 | 23.87 | 101,700 |
|
Aug 18, 2026
|
23.28 | 24.05 | 22.95 | 23.61 | 23.61 | 153,200 |
|
Aug 17, 2026
|
25.87 | 26.10 | 22.37 | 24.09 | 24.09 | 375,700 |
|
Aug 14, 2026
|
27.57 | 28.45 | 26.77 | 27.16 | 27.16 | 77,900 |
|
Aug 13, 2026
|
25.04 | 27.51 | 25.04 | 27.33 | 27.33 | 93,700 |
|
Aug 12, 2026
|
25.13 | 26.28 | 24.81 | 25.18 | 25.18 | 56,800 |
|
Aug 11, 2026
|
25.67 | 25.67 | 24.48 | 25.15 | 25.15 | 39,500 |
|
Aug 10, 2026
|
26.48 | 27.00 | 25.35 | 25.38 | 25.38 | 58,500 |
|
Aug 7, 2026
|
26.53 | 26.92 | 25.15 | 26.67 | 26.67 | 73,600 |
|
Aug 6, 2026
|
27.32 | 27.85 | 25.85 | 26.14 | 26.14 | 72,200 |
|
Aug 5, 2026
|
28.04 | 28.50 | 26.98 | 27.07 | 27.07 | 255,200 |
|
Aug 4, 2026
|
24.81 | 28.31 | 24.52 | 27.50 | 27.50 | 167,200 |
|
Jul 31, 2026
|
25.61 | 25.96 | 24.39 | 24.61 | 24.61 | 105,100 |
|
Jul 30, 2026
|
25.23 | 26.12 | 24.86 | 25.54 | 25.54 | 62,700 |
|
Jul 29, 2026
|
23.65 | 26.43 | 23.64 | 25.24 | 25.24 | 144,900 |
|
Jul 28, 2026
|
23.36 | 23.76 | 22.08 | 23.74 | 23.74 | 104,300 |
|
Jul 27, 2026
|
22.84 | 23.99 | 22.80 | 23.12 | 23.12 | 100,900 |
|
Jul 24, 2026
|
24.70 | 24.74 | 22.68 | 23.16 | 23.16 | 139,100 |
|
Jul 23, 2026
|
26.43 | 26.43 | 24.48 | 24.79 | 24.79 | 123,100 |
|
Jul 22, 2026
|
27.50 | 28.81 | 25.93 | 26.10 | 26.10 | 198,700 |
|
Jul 21, 2026
|
25.93 | 27.29 | 25.86 | 26.24 | 26.24 | 137,900 |
|
Jul 20, 2026
|
25.20 | 26.15 | 24.51 | 25.86 | 25.86 | 93,000 |
|
Jul 17, 2026
|
25.44 | 25.82 | 24.56 | 25.23 | 25.23 | 51,700 |
|
Jul 16, 2026
|
25.79 | 26.25 | 25.29 | 25.44 | 25.44 | 83,600 |
|
Jul 15, 2026
|
26.00 | 26.50 | 25.03 | 25.53 | 25.53 | 110,900 |
|
Jul 14, 2026
|
26.00 | 27.31 | 25.56 | 25.92 | 25.92 | 95,800 |
|
Jul 13, 2026
|
25.83 | 26.71 | 25.25 | 25.95 | 25.95 | 65,100 |
|
Jul 10, 2026
|
27.44 | 27.44 | 26.01 | 26.03 | 26.03 | 77,700 |
|
Jul 9, 2026
|
26.31 | 28.51 | 26.25 | 26.93 | 26.93 | 192,900 |
|
Jul 8, 2026
|
25.82 | 27.70 | 25.17 | 26.33 | 26.33 | 109,900 |
|
Jul 7, 2026
|
28.61 | 28.61 | 25.70 | 25.75 | 25.75 | 208,000 |
|
Jul 6, 2026
|
28.90 | 29.60 | 27.90 | 28.30 | 28.30 | 136,100 |
|
Jul 3, 2026
|
28.59 | 29.24 | 27.81 | 28.84 | 28.84 | 40,900 |
|
Jul 2, 2026
|
29.00 | 31.02 | 27.85 | 28.00 | 28.00 | 212,100 |
|
Jun 30, 2026
|
29.95 | 31.26 | 28.10 | 28.24 | 28.24 | 97,600 |
|
Jun 29, 2026
|
29.29 | 30.78 | 28.50 | 30.07 | 30.07 | 99,500 |
|
Jun 26, 2026
|
31.50 | 32.33 | 28.98 | 29.15 | 29.15 | 134,600 |
|
Jun 25, 2026
|
35.48 | 36.00 | 29.77 | 31.94 | 31.94 | 232,000 |
|
Jun 24, 2026
|
34.76 | 37.59 | 34.76 | 35.00 | 35.00 | 138,200 |
|
Jun 23, 2026
|
33.06 | 35.08 | 32.47 | 34.70 | 34.70 | 138,300 |
|
Jun 22, 2026
|
34.11 | 37.51 | 33.00 | 33.20 | 33.20 | 196,300 |
|
Jun 19, 2026
|
34.20 | 35.00 | 32.50 | 32.80 | 32.80 | 81,600 |
|
Jun 18, 2026
|
36.99 | 39.00 | 33.22 | 34.40 | 34.40 | 189,600 |
|
Jun 17, 2026
|
35.95 | 38.72 | 32.51 | 35.99 | 35.99 | 405,100 |
|
Jun 16, 2026
|
42.60 | 42.60 | 35.74 | 35.84 | 35.84 | 396,500 |
|
Jun 15, 2026
|
46.00 | 46.00 | 41.37 | 42.28 | 42.28 | 157,300 |
|
Jun 12, 2026
|
44.76 | 48.84 | 42.05 | 45.84 | 45.84 | 182,400 |
|
Jun 11, 2026
|
42.78 | 45.77 | 36.00 | 44.09 | 44.09 | 524,600 |
|
Jun 10, 2026
|
46.19 | 47.04 | 43.01 | 43.50 | 43.50 | 167,500 |
|
Jun 9, 2026
|
48.26 | 51.50 | 46.01 | 46.32 | 46.32 | 108,400 |
|
Jun 8, 2026
|
48.51 | 50.87 | 47.60 | 48.25 | 48.25 | 116,700 |
|
Jun 5, 2026
|
49.33 | 50.20 | 47.75 | 48.23 | 48.23 | 97,300 |
|
Jun 4, 2026
|
50.74 | 51.67 | 49.21 | 50.19 | 50.19 | 68,500 |
|
Jun 3, 2026
|
54.50 | 54.85 | 48.97 | 49.26 | 49.26 | 167,100 |
|
Jun 2, 2026
|
58.00 | 58.79 | 53.27 | 53.50 | 53.50 | 176,800 |
|
Jun 1, 2026
|
58.26 | 59.74 | 57.01 | 58.70 | 58.70 | 63,200 |
|
May 29, 2026
|
57.39 | 58.27 | 56.50 | 58.00 | 58.00 | 127,500 |
|
May 28, 2026
|
55.80 | 58.56 | 55.45 | 57.40 | 57.40 | 85,700 |
|
May 27, 2026
|
61.00 | 61.00 | 55.05 | 55.50 | 55.50 | 230,100 |
|
May 26, 2026
|
60.28 | 64.00 | 59.92 | 62.00 | 62.00 | 59,000 |
|
May 25, 2026
|
62.00 | 63.00 | 58.52 | 60.21 | 60.21 | 16,900 |
|
May 22, 2026
|
60.50 | 63.51 | 59.00 | 59.29 | 59.29 | 52,600 |
|
May 21, 2026
|
66.99 | 66.99 | 59.00 | 59.00 | 59.00 | 76,900 |
