Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Free Realtime Quote CAD

Abaxx Technologies Inc. (ABXX.NE)

Compare
8.79
+0.44
+(5.27%)
As of 10:09:53 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.449.058.388.798.7910,959
Apr 16, 20258.358.358.358.358.354,000
Apr 15, 20259.609.608.859.309.3030,968
Apr 14, 20259.129.258.859.129.1240,714,778
Apr 11, 20259.499.498.839.129.1241,846
Apr 10, 20259.609.608.859.619.6112,873
Apr 9, 20259.579.619.199.619.6118,875
Apr 8, 20259.659.659.549.619.619,600
Apr 7, 20259.859.859.559.659.6519,407
Apr 4, 20259.8510.009.749.859.8537,194
Apr 3, 202510.3010.309.619.909.9010,512
Apr 2, 20259.7510.489.6310.4810.4845,530
Apr 1, 20259.739.869.619.869.868,803
Mar 31, 20259.859.859.379.739.7320,743
Mar 28, 20259.859.859.859.859.85100
Mar 27, 20259.909.909.699.849.8422,883
Mar 26, 20259.909.909.909.909.90100
Mar 25, 202510.0710.119.7010.0010.0017,611
Mar 24, 202510.1110.1110.1110.1110.11400
Mar 21, 20259.7010.119.1110.1110.1137,157
Mar 20, 20259.9910.009.609.739.7324,819
Mar 19, 202510.0510.109.509.979.9736,370
Mar 18, 202510.1510.1510.1510.1510.15500
Mar 17, 202510.6010.609.8510.2510.2542,256
Mar 14, 202510.8910.8910.2610.4010.4027,062
Mar 13, 202510.8910.8910.3610.8010.8018,760
Mar 12, 202510.8910.8910.5110.8310.8323,584
Mar 11, 202510.8810.9410.2110.5010.5019,259
Mar 10, 202511.1611.1610.7010.8510.8527,060
Mar 7, 202510.9411.2010.6311.1511.1535,561
Mar 6, 202510.4910.7410.2310.7410.7418,442
Mar 5, 202510.4510.5210.1810.3010.3015,123
Mar 4, 202510.2810.2810.2810.2810.28-
Mar 3, 202510.2810.2810.2810.2810.28-
Feb 28, 202510.5410.5410.2810.2810.288,823
Feb 27, 202510.7110.7110.3110.5510.555,347
Feb 26, 202510.3310.6010.3310.5510.5510,120
Feb 25, 202510.8310.8310.2610.5210.5212,765
Feb 24, 202511.1711.1810.4610.6010.607,553
Feb 21, 202511.1911.1910.9011.1811.1824,480
Feb 20, 202510.3911.1510.3911.1511.1528,404
Feb 19, 202510.0010.429.8510.4210.4216,745
Feb 18, 20259.899.989.859.879.8732,948
Feb 14, 20259.889.889.679.729.7213,100
Feb 13, 202510.1010.109.7210.0010.0020,428
Feb 12, 202510.2010.209.7310.0610.0630,696
Feb 11, 202510.4910.4910.0910.1010.1024,840
Feb 10, 202510.8110.8410.1610.5210.5240,192
Feb 7, 202510.7910.8810.6010.7810.786,101
Feb 6, 202511.1911.1910.7810.7810.786,680
Feb 5, 202511.1911.1911.1911.1911.19100
Feb 4, 202511.1611.1610.8610.8610.8613,478
Feb 3, 202510.6111.2110.4911.2011.2054,847
Jan 31, 202511.0211.3211.0211.0811.082,700
Jan 30, 202510.7011.2810.5011.2811.283,957
Jan 29, 202510.8510.8510.5510.7010.703,000
Jan 28, 202510.9011.0010.6510.8510.8523,094
Jan 27, 202511.3411.3410.9011.1011.1018,490
Jan 24, 202511.2011.4411.2011.2911.2934,676
Jan 23, 202511.2011.2011.2011.2011.201,000
Jan 22, 202511.2011.2911.0811.2811.2818,503
Jan 21, 202511.7811.7811.2511.2611.2621,803
Jan 20, 202511.9611.9611.5711.8011.808,453
Jan 17, 202511.3012.0011.2012.0012.0022,832
Jan 16, 202511.9111.9111.6111.6511.6512,189
Jan 15, 202511.7711.7711.7711.7711.77400
Jan 14, 202511.7011.7011.7011.7011.70200
Jan 13, 202511.9912.0011.7412.0012.0010,050
Jan 10, 202511.9812.0111.7512.0012.0017,776
Jan 9, 202512.0012.0011.8511.9611.965,209
Jan 8, 202512.0612.1511.8011.9911.9916,320
Jan 7, 202512.0212.0611.9012.0612.067,787
Jan 6, 202512.0212.2411.8512.0012.0023,130
Jan 3, 202511.9812.0011.8312.0012.0019,923
Jan 2, 202511.2212.0011.1112.0012.0013,438
Dec 31, 202411.1111.1511.0011.0711.0714,166
Dec 30, 202411.1111.3010.9911.3011.3026,647
Dec 27, 202410.9711.3010.4411.3011.3024,848
Dec 24, 202411.1611.1610.9110.9610.962,498
Dec 23, 202411.2611.3010.9611.3011.3017,222
Dec 20, 202411.1311.3010.7611.3011.301,780
Dec 19, 202411.0611.0611.0611.0611.06400
Dec 18, 202410.9211.0010.8910.9410.948,424
Dec 17, 202410.9410.9910.8510.9710.9727,596
Dec 16, 202411.2011.2010.9311.0511.0529,515
Dec 13, 202411.2011.2011.2011.2011.20200
Dec 12, 202411.3011.3011.3011.3011.30400
Dec 11, 202411.8811.8811.4811.6511.6523,824
Dec 10, 202412.2312.2311.6311.8111.8119,138
Dec 9, 202412.2412.2412.0012.2412.2411,995
Dec 6, 202412.3212.3211.8111.8811.8823,342
Dec 5, 202412.1012.1011.9411.9511.9537,401
Dec 4, 202412.4112.4111.8012.0612.0619,074
Dec 3, 202412.4612.4712.1012.3912.3919,846
Dec 2, 202412.3412.5012.1712.5012.505,245
Nov 29, 202412.2712.3412.1612.2212.2230,110
Nov 28, 202412.1812.1812.1812.1812.18100
Nov 27, 202412.2112.3411.6011.9511.9532,203
Nov 26, 202412.2412.3311.8812.1612.1617,176
Nov 25, 202412.3312.3911.8912.3912.3920,831
Nov 22, 202411.8612.2411.8012.2412.2423,653
Nov 21, 202411.4012.2011.3512.2012.2021,819
Nov 20, 202412.1912.2611.4711.4711.4724,393
Nov 19, 202412.5512.5512.1112.2712.2724,209
Nov 18, 202412.5512.5512.5512.5512.55500
Nov 15, 202412.8012.8012.8012.8012.80200
Nov 14, 202412.5112.7511.7412.7512.7516,485
Nov 13, 202412.7212.7512.5112.7512.7520,477
Nov 12, 202412.9812.9812.7512.9112.9115,229
Nov 11, 202412.9513.2012.7913.0013.0028,157
Nov 8, 202412.8813.0212.7912.7912.7920,215
Nov 7, 202412.4512.9012.2712.9012.9013,135
Nov 6, 202412.7512.8212.3512.4212.4226,664
Nov 5, 202412.6212.6412.2812.5012.5022,853
Nov 4, 202411.8812.6511.7712.5012.5074,281
Nov 1, 202411.2611.9711.2611.9711.9750,332
Oct 31, 202410.9511.3110.7711.2511.2530,846
Oct 30, 202410.7610.9510.6410.9510.9510,057
Oct 29, 202411.0511.0510.7010.7610.7626,375
Oct 28, 202411.0011.0011.0011.0011.00200
Oct 25, 202410.6310.6310.6310.6310.63100
Oct 24, 202410.6010.7210.3410.7210.7235,412
Oct 23, 202410.5110.7510.5010.6010.6034,256
Oct 22, 202410.0510.4510.0510.4510.4550,126
Oct 21, 202410.4410.449.299.509.5048,440
Oct 18, 202410.4010.409.759.959.9540,052
Oct 17, 202410.4810.5010.3710.3710.3713,306
Oct 16, 202410.7510.7510.3010.4110.4115,935
Oct 15, 202410.9610.9610.4610.4810.4829,472
Oct 11, 202411.0311.0310.8610.9610.9624,216
Oct 10, 202411.1311.1510.9510.9510.9511,244
Oct 9, 202411.1411.1711.1211.1311.135,935
Oct 8, 202411.1011.1011.1011.1011.101,000
Oct 7, 202411.3011.3011.1111.1411.145,154
Oct 4, 202411.2511.5411.2111.5411.5422,362
Oct 3, 202411.0511.2010.9311.1411.1420,386
Oct 2, 202411.3811.3810.9410.9510.9513,803
Oct 1, 202411.4511.4511.2411.3011.3013,414
Sep 30, 202411.3511.3511.3511.3511.35900
Sep 27, 202411.7711.7711.4311.5011.5020,271
Sep 26, 202411.6111.7911.3611.7911.7947,554
Sep 25, 202411.4511.4511.4511.4511.45600
Sep 24, 202411.3111.3511.2511.3511.3531,747
Sep 23, 202411.2011.2511.2011.2611.2621,367
Sep 20, 202411.2511.2611.1511.2011.20600
Sep 19, 202411.2511.3611.1411.2511.2581,644
Sep 18, 202411.3111.3311.1311.1711.174,900
Sep 17, 202411.2011.2011.1211.2011.207,014
Sep 16, 202411.2411.2411.1111.1511.156,248
Sep 13, 202411.1111.3610.9611.2311.2334,432
Sep 12, 202411.0111.1010.9711.0911.0910,682
Sep 11, 202411.0011.0011.0011.0011.00300
Sep 10, 202411.2311.2310.8011.0111.0116,410
Sep 9, 202411.0411.2511.0011.0311.0330,078
Sep 6, 202411.0011.0910.9010.9710.9719,798
Sep 5, 202411.1511.2010.9211.0311.0313,290
Sep 4, 202411.0911.1410.9810.9810.9816,067
Sep 3, 202411.2111.3211.0311.0311.0310,987
Aug 30, 202411.1511.2611.0511.1611.165,961
Aug 29, 202411.2311.3011.0811.0811.0814,218
Aug 28, 202411.0511.1710.9311.0811.0821,870
Aug 27, 202411.0011.0011.0011.0011.00100
Aug 26, 202411.0511.1010.8210.9710.9735,829
Aug 23, 202411.0911.1010.9211.0711.0716,209
Aug 22, 202411.3211.3211.0111.0111.014,023
Aug 21, 202411.2711.3211.2011.3211.3227,591
Aug 20, 202411.3811.3811.2111.2211.2215,122
Aug 19, 202411.2811.9011.1111.9011.9018,507
Aug 16, 202411.1611.3511.1111.3511.3520,889
Aug 15, 202411.2111.2811.0011.0811.0823,481
Aug 14, 202411.1511.1511.1511.1511.15200
Aug 13, 202411.1511.2210.8011.1311.1316,596
Aug 12, 202411.1211.3410.9311.3411.3418,500
Aug 9, 202411.2511.4311.0511.1211.1213,363
Aug 8, 202411.3311.4111.1911.1911.1916,528
Aug 7, 202411.2211.2911.1811.2911.2912,983
Aug 6, 202411.0711.3011.0111.1011.1043,553
Aug 2, 202411.0611.2911.0211.2911.2917,706
Aug 1, 202411.1611.3711.0711.1411.1416,977
Jul 31, 202411.1211.3510.9011.3011.3012,473
Jul 30, 202411.7011.7010.8611.0111.0114,607
Jul 29, 202411.2411.2410.8011.1511.1537,697
Jul 26, 202411.3511.3510.2011.2411.24114,627
Jul 25, 202411.3811.3811.0011.2611.2655,533
Jul 24, 202411.5511.5511.0411.1111.1132,097
Jul 23, 202411.6511.7911.2711.6311.6319,530
Jul 22, 202411.8811.9011.4011.5611.5638,980
Jul 19, 202411.4511.8511.2511.8511.8512,006
Jul 18, 202411.4011.4011.4011.4011.40200
Jul 17, 202411.7711.8511.4811.8511.8532,632
Jul 16, 202412.0012.0311.7511.7711.7729,515
Jul 15, 202412.1212.1311.9512.0012.0010,661
Jul 12, 202412.0512.0510.8612.0012.0098,689
Jul 11, 202412.0012.1511.9012.1412.1422,742
Jul 10, 202412.2212.3511.9011.9011.9018,851
Jul 9, 202412.5312.5311.9512.0512.0521,633
Jul 8, 202412.7012.7012.1412.2612.2619,273
Jul 5, 202413.4513.4511.5612.1012.1069,572
Jul 4, 202413.3313.5513.3013.3313.336,217
Jul 3, 202413.9413.9513.0013.1513.1564,884
Jul 2, 202414.2514.3513.7313.8613.8644,697
Jun 28, 202413.3713.7412.8613.6713.6762,127
Jun 27, 202413.1013.1013.1013.1013.10500
Jun 26, 202412.3712.3712.3712.3712.37200
Jun 25, 202411.9912.2511.8812.2012.2081,613
Jun 24, 202412.2412.2411.8911.9911.9932,174
Jun 21, 202411.9912.0011.7312.0012.0043,921
Jun 20, 202411.8511.8511.8511.8511.85800
Jun 19, 202412.1512.1511.7511.9611.9616,377
Jun 18, 202411.4912.2811.4812.2512.2555,988
Jun 17, 202411.7011.7011.5011.5911.5921,793
Jun 14, 202411.7311.7411.6011.6111.6110,604
Jun 13, 202411.8111.8111.6011.7311.7324,020
Jun 12, 202411.8411.8411.6411.7211.72530
Jun 11, 202411.7811.8211.6211.7011.7028,101
Jun 10, 202411.7711.7811.5211.6511.6531,235
Jun 7, 202411.7411.7711.5011.5911.5917,134
Jun 6, 202411.7011.7511.5011.5811.5822,528
Jun 5, 202411.6511.6511.4411.6011.6030,427
Jun 4, 202411.6711.7011.4011.7011.7027,837
Jun 3, 202411.8111.9811.0111.4711.4733,292
May 31, 202412.5412.5411.7411.8711.8722,347
May 30, 202412.7012.8812.1512.6612.6638,609
May 29, 202412.8912.9012.7012.9012.9014,243
May 28, 202412.9512.9912.8512.9012.909,257
May 27, 202413.2113.2112.9012.9012.909,269
May 24, 202412.9713.2112.7013.2113.2112,898
May 23, 202413.0013.0512.7812.9712.9721,395
May 22, 202413.0013.0012.8813.0013.0023,607
May 21, 202413.0013.0012.6913.0013.0018,099
May 17, 202413.0413.0412.8613.0013.0018,715
May 16, 202413.0313.2112.5613.1213.1242,332
May 15, 202412.9612.9612.9612.9612.96200
May 14, 202412.7412.7412.2012.7012.7047,036
May 13, 202412.8512.8512.6312.7412.7422,455
May 10, 202413.0813.0812.7012.8412.8423,005
May 9, 202413.1413.1712.8513.0813.0816,649
May 8, 202413.0013.2212.9013.2213.2225,780
May 7, 202413.0313.0912.9613.0013.0021,539
May 6, 202413.0613.0913.0013.0713.077,367
May 3, 202413.1313.1713.0913.0313.033,205
May 2, 202413.0913.0912.8213.0113.0141,484
May 1, 202413.0913.0913.0913.0913.09100
Apr 30, 202412.9512.9512.9512.9512.95100
Apr 29, 202413.1213.3913.1213.2513.2515,432
Apr 26, 202413.0013.2512.8313.2013.2017,445
Apr 25, 202412.9112.9112.7312.9012.9034,649
Apr 24, 202413.0513.0512.8012.9312.9325,116
Apr 23, 202413.0313.0812.9312.9712.976,200
Apr 22, 202413.2413.3712.9413.0313.0320,775
Apr 19, 202412.8513.2412.8013.2413.2428,435
Apr 18, 202412.8212.9812.7512.8812.889,953
Apr 17, 202412.7712.9212.7512.8012.8010,458

Related Tickers

MHUB.V Minehub Technologies Inc.
0.4500
0.00%
 
MHUBF Minehub Technologies Inc.
0.3247
+2.75%
 
ADBE.NE Adobe Inc.
13.73
+0.81%
 
ABX.DU Advanced Blockchain AG
2.8500
+0.35%
 
INSSF Inspire Semiconductor Holdings Inc.
0.1300
0.00%
 
AUTO.V Carbeeza Inc.
0.1650
0.00%
 
SKUR.CN Sekur Private Data Ltd.
0.0200
0.00%
 
RSS.V RESAAS Services Inc.
0.4200
0.00%
 
MAPS.V ProStar Holdings Inc.
0.1500
+25.00%
 
AICO.CN Generative AI Solutions Corp.
0.1200
0.00%