Abaxx Technologies Inc ABXX
TSX · Canada · Technology Services
CAD 15.67-0.41 (-2.55%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.67 | -2.55% | CAD 16.18 | CAD 16.21 | CAD 15.35 | 137.30K |
| 2026-09-30 | CAD 16.08 | +3.74% | CAD 15.28 | CAD 16.60 | CAD 15.28 | 187.00K |
| 2026-09-29 | CAD 15.50 | -6.06% | CAD 16.49 | CAD 16.49 | CAD 15.38 | 174.20K |
| 2026-09-28 | CAD 16.50 | -1.49% | CAD 16.75 | CAD 16.79 | CAD 15.99 | 59.00K |
| 2026-09-25 | CAD 16.75 | -4.39% | CAD 17.52 | CAD 17.75 | CAD 16.57 | 85.40K |
| 2026-09-24 | CAD 17.52 | +0.06% | CAD 17.51 | CAD 17.85 | CAD 17.23 | 59.80K |
| 2026-09-23 | CAD 17.51 | -1.46% | CAD 17.88 | CAD 17.97 | CAD 17.47 | 60.40K |
| 2026-09-22 | CAD 17.77 | -6.52% | CAD 19.21 | CAD 19.21 | CAD 17.70 | 116.00K |
| 2026-09-21 | CAD 19.01 | +7.40% | CAD 17.62 | CAD 19.12 | CAD 17.50 | 110.00K |
| 2026-09-18 | CAD 17.70 | -2.26% | CAD 18.15 | CAD 18.23 | CAD 17.31 | 111.20K |
| 2026-09-17 | CAD 18.11 | +5.29% | CAD 17.45 | CAD 18.37 | CAD 17.20 | 106.20K |
| 2026-09-16 | CAD 17.20 | +0.58% | CAD 17.80 | CAD 18.00 | CAD 16.88 | 120.80K |
| 2026-09-15 | CAD 17.10 | -1.16% | CAD 17.28 | CAD 17.52 | CAD 16.00 | 122.90K |
| 2026-09-14 | CAD 17.30 | -1.76% | CAD 17.73 | CAD 19.00 | CAD 17.30 | 130.60K |
| 2026-09-11 | CAD 17.61 | +5.89% | CAD 16.63 | CAD 18.53 | CAD 15.69 | 174.00K |
| 2026-09-10 | CAD 16.63 | -7.92% | CAD 18.14 | CAD 18.59 | CAD 16.18 | 222.40K |
| 2026-09-09 | CAD 18.06 | +2.73% | CAD 17.59 | CAD 18.55 | CAD 16.91 | 181.30K |
| 2026-09-08 | CAD 17.58 | -18.12% | CAD 21.40 | CAD 21.59 | CAD 16.59 | 454.50K |
| 2026-09-04 | CAD 21.47 | -1.83% | CAD 21.66 | CAD 22.50 | CAD 21.36 | 49.50K |
| 2026-09-03 | CAD 21.87 | -5.57% | CAD 23.00 | CAD 23.12 | CAD 21.82 | 94.30K |
| 2026-09-02 | CAD 23.16 | +2.39% | CAD 22.93 | CAD 23.32 | CAD 22.14 | 47.80K |
| 2026-09-01 | CAD 22.62 | -0.88% | CAD 22.82 | CAD 22.82 | CAD 22.01 | 58.10K |
| 2026-08-31 | CAD 22.82 | +0.18% | CAD 22.66 | CAD 23.32 | CAD 22.42 | 75.40K |
| 2026-08-28 | CAD 22.78 | -5.98% | CAD 24.75 | CAD 25.25 | CAD 22.59 | 173.80K |
| 2026-08-27 | CAD 24.23 | +10.64% | CAD 21.90 | CAD 25.36 | CAD 21.90 | 174.30K |
| 2026-08-26 | CAD 21.90 | +3.55% | CAD 21.47 | CAD 22.64 | CAD 21.46 | 128.00K |
| 2026-08-25 | CAD 21.15 | +0.05% | CAD 21.46 | CAD 21.46 | CAD 20.47 | 84.90K |
| 2026-08-24 | CAD 21.14 | -2.58% | CAD 21.64 | CAD 21.94 | CAD 21.00 | 67.00K |
| 2026-08-21 | CAD 21.70 | +1.12% | CAD 21.50 | CAD 22.23 | CAD 20.86 | 121.80K |
| 2026-08-20 | CAD 21.46 | -10.10% | CAD 23.88 | CAD 24.12 | CAD 21.31 | 352.00K |
| 2026-08-19 | CAD 23.87 | +1.10% | CAD 24.01 | CAD 24.45 | CAD 23.75 | 101.70K |
| 2026-08-18 | CAD 23.61 | -1.99% | CAD 23.28 | CAD 24.05 | CAD 22.95 | 153.20K |
| 2026-08-17 | CAD 24.09 | -11.30% | CAD 25.87 | CAD 26.10 | CAD 22.37 | 375.70K |
| 2026-08-14 | CAD 27.16 | -0.62% | CAD 27.57 | CAD 28.45 | CAD 26.77 | 77.90K |
| 2026-08-13 | CAD 27.33 | +8.54% | CAD 25.04 | CAD 27.51 | CAD 25.04 | 93.70K |
| 2026-08-12 | CAD 25.18 | +0.12% | CAD 25.13 | CAD 26.28 | CAD 24.81 | 56.80K |
| 2026-08-11 | CAD 25.15 | -0.91% | CAD 25.67 | CAD 25.67 | CAD 24.48 | 39.50K |
| 2026-08-10 | CAD 25.38 | -4.84% | CAD 26.48 | CAD 27.00 | CAD 25.35 | 58.50K |
| 2026-08-07 | CAD 26.67 | +2.03% | CAD 26.53 | CAD 26.92 | CAD 25.15 | 73.60K |
| 2026-08-06 | CAD 26.14 | -3.44% | CAD 27.32 | CAD 27.85 | CAD 25.85 | 72.20K |
| 2026-08-05 | CAD 27.07 | -1.56% | CAD 28.04 | CAD 28.50 | CAD 26.98 | 255.20K |
| 2026-08-04 | CAD 27.50 | +11.74% | CAD 24.81 | CAD 28.31 | CAD 24.52 | 167.20K |
| 2026-07-31 | CAD 24.61 | -3.64% | CAD 25.61 | CAD 25.96 | CAD 24.39 | 105.10K |
| 2026-07-30 | CAD 25.54 | +1.19% | CAD 25.23 | CAD 26.12 | CAD 24.86 | 62.70K |
| 2026-07-29 | CAD 25.24 | +6.32% | CAD 23.65 | CAD 26.43 | CAD 23.64 | 144.90K |
| 2026-07-28 | CAD 23.74 | +2.68% | CAD 23.36 | CAD 23.76 | CAD 22.08 | 104.30K |
| 2026-07-27 | CAD 23.12 | -0.17% | CAD 22.84 | CAD 23.99 | CAD 22.80 | 100.90K |
| 2026-07-24 | CAD 23.16 | -6.58% | CAD 24.70 | CAD 24.74 | CAD 22.68 | 139.10K |
| 2026-07-23 | CAD 24.79 | -5.02% | CAD 26.43 | CAD 26.43 | CAD 24.48 | 123.10K |
| 2026-07-22 | CAD 26.10 | -0.53% | CAD 27.50 | CAD 28.81 | CAD 25.93 | 198.70K |
| 2026-07-21 | CAD 26.24 | +1.47% | CAD 25.93 | CAD 27.29 | CAD 25.86 | 137.90K |
| 2026-07-20 | CAD 25.86 | +2.50% | CAD 25.20 | CAD 26.15 | CAD 24.51 | 93.00K |
| 2026-07-17 | CAD 25.23 | -0.83% | CAD 25.44 | CAD 25.82 | CAD 24.56 | 51.70K |
| 2026-07-16 | CAD 25.44 | -0.35% | CAD 25.79 | CAD 26.25 | CAD 25.29 | 83.60K |
| 2026-07-15 | CAD 25.53 | -1.50% | CAD 26.00 | CAD 26.50 | CAD 25.03 | 110.90K |
| 2026-07-14 | CAD 25.92 | -0.12% | CAD 26.00 | CAD 27.31 | CAD 25.56 | 95.80K |
| 2026-07-13 | CAD 25.95 | -0.31% | CAD 25.83 | CAD 26.71 | CAD 25.25 | 65.10K |
| 2026-07-10 | CAD 26.03 | -3.34% | CAD 27.44 | CAD 27.44 | CAD 26.01 | 77.70K |
| 2026-07-09 | CAD 26.93 | +2.28% | CAD 26.31 | CAD 28.51 | CAD 26.25 | 192.90K |
| 2026-07-08 | CAD 26.33 | +2.25% | CAD 25.82 | CAD 27.70 | CAD 25.17 | 109.90K |
| 2026-07-07 | CAD 25.75 | -9.01% | CAD 28.61 | CAD 28.61 | CAD 25.70 | 208.00K |
| 2026-07-06 | CAD 28.30 | -1.87% | CAD 28.90 | CAD 29.60 | CAD 27.90 | 136.10K |
| 2026-07-03 | CAD 28.84 | +3.00% | CAD 28.59 | CAD 29.24 | CAD 27.81 | 40.90K |
| 2026-07-02 | CAD 28.00 | -0.85% | CAD 29.00 | CAD 31.02 | CAD 27.85 | 212.10K |
| 2026-06-30 | CAD 28.24 | -6.09% | CAD 29.95 | CAD 31.26 | CAD 28.10 | 97.60K |
| 2026-06-29 | CAD 30.07 | +3.16% | CAD 29.29 | CAD 30.78 | CAD 28.50 | 99.50K |
| 2026-06-26 | CAD 29.15 | -8.74% | CAD 31.50 | CAD 32.33 | CAD 28.98 | 134.60K |
| 2026-06-25 | CAD 31.94 | -8.74% | CAD 35.48 | CAD 36.00 | CAD 29.77 | 232.00K |
| 2026-06-24 | CAD 35.00 | +0.86% | CAD 34.76 | CAD 37.59 | CAD 34.76 | 138.20K |
| 2026-06-23 | CAD 34.70 | +4.52% | CAD 33.06 | CAD 35.08 | CAD 32.47 | 138.30K |
| 2026-06-22 | CAD 33.20 | +1.22% | CAD 34.11 | CAD 37.51 | CAD 33.00 | 196.30K |
| 2026-06-19 | CAD 32.80 | -4.65% | CAD 34.20 | CAD 35.00 | CAD 32.50 | 81.60K |
| 2026-06-18 | CAD 34.40 | -4.42% | CAD 36.99 | CAD 39.00 | CAD 33.22 | 189.60K |
| 2026-06-17 | CAD 35.99 | +0.42% | CAD 35.95 | CAD 38.72 | CAD 32.51 | 405.10K |
| 2026-06-16 | CAD 35.84 | -15.23% | CAD 42.60 | CAD 42.60 | CAD 35.74 | 396.50K |
| 2026-06-15 | CAD 42.28 | -7.77% | CAD 46.00 | CAD 46.00 | CAD 41.37 | 157.30K |
| 2026-06-12 | CAD 45.84 | +3.97% | CAD 44.76 | CAD 48.84 | CAD 42.05 | 182.40K |
| 2026-06-11 | CAD 44.09 | +1.36% | CAD 42.78 | CAD 45.77 | CAD 36.00 | 524.60K |
| 2026-06-10 | CAD 43.50 | -6.09% | CAD 46.19 | CAD 47.04 | CAD 43.01 | 167.50K |
| 2026-06-09 | CAD 46.32 | -4.00% | CAD 48.26 | CAD 51.50 | CAD 46.01 | 108.40K |
| 2026-06-08 | CAD 48.25 | +0.04% | CAD 48.51 | CAD 50.87 | CAD 47.60 | 116.70K |
| 2026-06-05 | CAD 48.23 | -3.91% | CAD 49.33 | CAD 50.20 | CAD 47.75 | 97.30K |
| 2026-06-04 | CAD 50.19 | +1.89% | CAD 50.74 | CAD 51.67 | CAD 49.21 | 68.50K |
| 2026-06-03 | CAD 49.26 | -7.93% | CAD 54.50 | CAD 54.85 | CAD 48.97 | 167.10K |
| 2026-06-02 | CAD 53.50 | -8.86% | CAD 58.00 | CAD 58.79 | CAD 53.27 | 176.80K |
| 2026-06-01 | CAD 58.70 | +1.21% | CAD 58.26 | CAD 59.74 | CAD 57.01 | 63.20K |
| 2026-05-29 | CAD 58.00 | +1.05% | CAD 57.39 | CAD 58.27 | CAD 56.50 | 127.50K |
| 2026-05-28 | CAD 57.40 | +3.42% | CAD 55.80 | CAD 58.56 | CAD 55.45 | 85.70K |
| 2026-05-27 | CAD 55.50 | -10.48% | CAD 61.00 | CAD 61.00 | CAD 55.05 | 230.10K |
| 2026-05-26 | CAD 62.00 | +2.97% | CAD 60.28 | CAD 64.00 | CAD 59.92 | 59.00K |