Abaxx Technologies Inc ABXX
TSX · Kanada · Teknoloji Hizmetleri
CAD 15,67-0,41 (-%2,55)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15,67 | -%2,55 | CAD 16,18 | CAD 16,21 | CAD 15,35 | 137,26K |
| 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 |