Abaxx Technologies Inc. (ABXX.NE)
Cboe CA - Cboe CA Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13.37 | 13.74 | 12.86 | 13.67 | 13.67 | 62,127 |
| 27 jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 500 |
| 26 jun 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 200 |
| 25 jun 2024 | 11.99 | 12.25 | 11.88 | 12.20 | 12.20 | 81,613 |
| 24 jun 2024 | 12.24 | 12.24 | 11.89 | 11.99 | 11.99 | 32,174 |
| 21 jun 2024 | 11.99 | 12.00 | 11.73 | 12.00 | 12.00 | 43,921 |
| 20 jun 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 800 |
| 19 jun 2024 | 12.15 | 12.15 | 11.75 | 11.96 | 11.96 | 16,377 |
| 18 jun 2024 | 11.49 | 12.28 | 11.48 | 12.25 | 12.25 | 55,988 |
| 17 jun 2024 | 11.70 | 11.70 | 11.50 | 11.59 | 11.59 | 21,793 |
| 14 jun 2024 | 11.73 | 11.74 | 11.60 | 11.61 | 11.61 | 10,604 |
| 13 jun 2024 | 11.81 | 11.81 | 11.60 | 11.73 | 11.73 | 24,020 |
| 12 jun 2024 | 11.84 | 11.84 | 11.64 | 11.72 | 11.72 | 530 |
| 11 jun 2024 | 11.78 | 11.82 | 11.62 | 11.70 | 11.70 | 28,101 |
| 10 jun 2024 | 11.77 | 11.78 | 11.52 | 11.65 | 11.65 | 31,235 |
| 07 jun 2024 | 11.74 | 11.77 | 11.50 | 11.59 | 11.59 | 17,134 |
| 06 jun 2024 | 11.70 | 11.75 | 11.50 | 11.58 | 11.58 | 22,528 |
| 05 jun 2024 | 11.65 | 11.65 | 11.44 | 11.60 | 11.60 | 30,427 |
| 04 jun 2024 | 11.67 | 11.70 | 11.40 | 11.70 | 11.70 | 27,837 |
| 03 jun 2024 | 11.81 | 11.98 | 11.01 | 11.47 | 11.47 | 33,292 |
| 31 may 2024 | 12.54 | 12.54 | 11.74 | 11.87 | 11.87 | 22,347 |
| 30 may 2024 | 12.70 | 12.88 | 12.15 | 12.66 | 12.66 | 38,609 |
| 29 may 2024 | 12.89 | 12.90 | 12.70 | 12.90 | 12.90 | 14,243 |
| 28 may 2024 | 12.95 | 12.99 | 12.85 | 12.90 | 12.90 | 9,257 |
| 27 may 2024 | 13.21 | 13.21 | 12.90 | 12.90 | 12.90 | 9,269 |
| 24 may 2024 | 12.97 | 13.21 | 12.70 | 13.21 | 13.21 | 12,898 |
| 23 may 2024 | 13.00 | 13.05 | 12.78 | 12.97 | 12.97 | 21,395 |
| 22 may 2024 | 13.00 | 13.00 | 12.88 | 13.00 | 13.00 | 23,607 |
| 21 may 2024 | 13.00 | 13.00 | 12.69 | 13.00 | 13.00 | 18,099 |
| 17 may 2024 | 13.04 | 13.04 | 12.86 | 13.00 | 13.00 | 18,715 |
| 16 may 2024 | 13.03 | 13.21 | 12.56 | 13.12 | 13.12 | 42,332 |
| 15 may 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 200 |
| 14 may 2024 | 12.74 | 12.74 | 12.20 | 12.70 | 12.70 | 47,036 |
| 13 may 2024 | 12.85 | 12.85 | 12.63 | 12.74 | 12.74 | 22,455 |
| 10 may 2024 | 13.08 | 13.08 | 12.70 | 12.84 | 12.84 | 23,005 |
| 09 may 2024 | 13.14 | 13.17 | 12.85 | 13.08 | 13.08 | 16,649 |
| 08 may 2024 | 13.00 | 13.22 | 12.90 | 13.22 | 13.22 | 25,780 |
| 07 may 2024 | 13.03 | 13.09 | 12.96 | 13.00 | 13.00 | 21,539 |
| 06 may 2024 | 13.06 | 13.09 | 13.00 | 13.07 | 13.07 | 7,367 |
| 03 may 2024 | 13.13 | 13.17 | 13.09 | 13.03 | 13.03 | 3,205 |
| 02 may 2024 | 13.09 | 13.09 | 12.82 | 13.01 | 13.01 | 41,484 |
| 01 may 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 100 |
| 30 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 100 |
| 29 abr 2024 | 13.12 | 13.39 | 13.12 | 13.25 | 13.25 | 15,432 |
| 26 abr 2024 | 13.00 | 13.25 | 12.83 | 13.20 | 13.20 | 17,445 |
| 25 abr 2024 | 12.91 | 12.91 | 12.73 | 12.90 | 12.90 | 34,649 |
| 24 abr 2024 | 13.05 | 13.05 | 12.80 | 12.93 | 12.93 | 25,116 |
| 23 abr 2024 | 13.03 | 13.08 | 12.93 | 12.97 | 12.97 | 6,200 |
| 22 abr 2024 | 13.24 | 13.37 | 12.94 | 13.03 | 13.03 | 20,775 |
| 19 abr 2024 | 12.85 | 13.24 | 12.80 | 13.24 | 13.24 | 28,435 |
| 18 abr 2024 | 12.82 | 12.98 | 12.75 | 12.88 | 12.88 | 9,953 |
| 17 abr 2024 | 12.77 | 12.92 | 12.75 | 12.80 | 12.80 | 10,458 |
| 16 abr 2024 | 12.80 | 12.80 | 12.65 | 12.80 | 12.80 | 30,807 |
| 15 abr 2024 | 12.53 | 12.82 | 12.50 | 12.80 | 12.80 | 47,365 |
| 12 abr 2024 | 12.93 | 13.00 | 12.42 | 12.42 | 12.42 | 31,025 |
| 11 abr 2024 | 12.92 | 12.93 | 12.74 | 12.80 | 12.80 | 21,811 |
| 10 abr 2024 | 12.22 | 13.00 | 12.22 | 12.87 | 12.87 | 59,537 |
| 09 abr 2024 | 13.23 | 13.25 | 12.32 | 12.86 | 12.86 | 56,817 |
| 08 abr 2024 | 13.45 | 13.45 | 13.18 | 13.25 | 13.25 | 9,466 |
| 05 abr 2024 | 13.48 | 13.50 | 13.32 | 13.42 | 13.42 | 18,018 |
| 04 abr 2024 | 13.48 | 13.50 | 13.15 | 13.45 | 13.45 | 14,303 |
| 03 abr 2024 | 13.50 | 13.51 | 13.35 | 13.39 | 13.39 | 35,096 |
| 02 abr 2024 | 13.44 | 13.60 | 13.00 | 13.42 | 13.42 | 41,899 |
| 01 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 200 |
| 28 mar 2024 | 13.82 | 13.83 | 13.35 | 13.50 | 13.50 | 43,659 |
| 27 mar 2024 | 13.85 | 14.07 | 13.60 | 13.78 | 13.78 | 16,284 |
| 26 mar 2024 | 14.50 | 14.50 | 13.60 | 13.80 | 13.80 | 39,547 |
| 25 mar 2024 | 14.80 | 14.94 | 14.30 | 14.36 | 14.36 | 62,258 |
| 22 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 200 |
| 21 mar 2024 | 14.30 | 15.00 | 14.30 | 14.91 | 14.91 | 26,353 |
| 20 mar 2024 | 13.25 | 14.30 | 13.25 | 14.30 | 14.30 | 36,133 |
| 19 mar 2024 | 13.25 | 13.50 | 13.05 | 13.20 | 13.20 | 170,260 |
| 18 mar 2024 | 14.98 | 15.01 | 14.40 | 14.43 | 14.43 | 16,703 |
| 15 mar 2024 | 14.55 | 15.14 | 14.55 | 14.95 | 14.95 | 10,353 |
| 14 mar 2024 | 15.38 | 15.38 | 14.77 | 14.77 | 14.77 | 21,435 |
| 13 mar 2024 | 15.00 | 15.75 | 15.00 | 15.31 | 15.31 | 9,644 |
| 12 mar 2024 | 15.10 | 15.47 | 14.95 | 15.38 | 15.38 | 22,394 |
| 11 mar 2024 | 15.05 | 15.50 | 14.98 | 15.05 | 15.05 | 46,499 |
| 08 mar 2024 | 14.99 | 15.05 | 14.91 | 15.00 | 15.00 | 14,295 |
| 07 mar 2024 | 15.00 | 15.10 | 14.88 | 14.92 | 14.92 | 34,195 |
| 06 mar 2024 | 14.90 | 14.94 | 14.79 | 14.87 | 14.87 | 26,192 |
| 05 mar 2024 | 14.88 | 15.00 | 14.88 | 14.88 | 14.88 | 7,816 |
| 04 mar 2024 | 14.79 | 15.00 | 14.69 | 14.83 | 14.83 | 43,744 |
| 01 mar 2024 | 14.79 | 14.95 | 14.76 | 14.95 | 14.95 | 18,130 |
| 29 feb 2024 | 14.94 | 14.95 | 14.80 | 14.80 | 14.80 | 22,526 |
| 28 feb 2024 | 15.05 | 15.05 | 14.88 | 14.89 | 14.89 | 30,930 |
| 27 feb 2024 | 15.30 | 15.30 | 14.65 | 15.00 | 15.00 | 27,071 |
| 26 feb 2024 | 14.22 | 15.65 | 14.22 | 14.96 | 14.96 | 101,843 |
| 23 feb 2024 | 14.62 | 14.66 | 14.07 | 14.20 | 14.20 | 17,160 |
| 22 feb 2024 | 14.75 | 14.75 | 14.54 | 14.55 | 14.55 | 7,659 |
| 21 feb 2024 | 14.87 | 14.90 | 14.67 | 14.75 | 14.75 | 9,470 |
| 20 feb 2024 | 14.63 | 15.26 | 14.58 | 14.82 | 14.82 | 30,110 |
| 16 feb 2024 | 14.80 | 14.80 | 14.48 | 14.50 | 14.50 | 20,935 |
| 15 feb 2024 | 14.65 | 15.00 | 14.65 | 14.78 | 14.78 | 16,944 |
| 14 feb 2024 | 15.06 | 15.16 | 14.21 | 14.50 | 14.50 | 25,840 |
| 13 feb 2024 | 15.48 | 15.51 | 14.77 | 15.06 | 15.06 | 14,454 |
| 12 feb 2024 | 15.77 | 16.00 | 15.30 | 15.46 | 15.46 | 27,964 |
| 09 feb 2024 | 15.95 | 16.12 | 15.95 | 16.05 | 16.05 | 25,100 |
| 08 feb 2024 | 15.95 | 16.44 | 15.90 | 16.20 | 16.20 | 15,875 |
| 07 feb 2024 | 16.30 | 16.40 | 15.90 | 16.00 | 16.00 | 24,373 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.