ABCT

ABC Technologies Historical Data - ABCT

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type
ABC Technologies Holdings Inc ABCT Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.02 0.33% 6.09 14:59:58
Open Price Low Price High Price Close Price Previous Close
6.08 6.08 6.10 6.09 6.07
more quote information »

ABCT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.156.155.795.961,231-0.06-0.98%
1 Month6.296.405.516.014,476-0.20-3.18%
3 Months6.367.025.516.295,213-0.27-4.25%
6 Months7.167.985.326.306,911-1.07-14.94%
1 Year9.609.705.327.699,210-3.51-36.56%
3 Years10.0010.345.328.7417,088-3.91-39.1%
5 Years10.0010.345.328.7417,088-3.91-39.1%

ABCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 6.09 0.02 0.33% 6.08 6.10 6.08 5,070
May 26 2022 6.07 0.00 0.0% 6.07 6.07 6.07 22
May 25 2022 6.07 0.18 3.06% 5.85 6.10 5.85 2,000
May 24 2022 5.89 0.00 0.0% 5.89 5.89 5.89 1
May 23 2022 5.89 0.00 0.0% 5.89 5.89 5.89 0
May 20 2022 5.89 -0.15 -2.48% 6.15 6.15 5.79 2,901
May 19 2022 6.04 -0.16 -2.58% 5.56 6.10 5.51 10,819
May 18 2022 6.20 0.03 0.49% 6.18 6.20 6.05 700
May 17 2022 6.17 -0.02 -0.32% 6.05 6.17 6.00 3,404
May 16 2022 6.19 0.00 0.0% 6.19 6.19 6.19 0
May 13 2022 6.19 0.60 10.73% 5.99 6.20 5.99 20,875
May 12 2022 5.59 0.07 1.27% 6.18 6.18 5.59 1,777
May 11 2022 5.52 -0.58 -9.51% 6.09 6.40 5.52 12,411
May 10 2022 6.10 0.09 1.5% 6.01 6.25 6.01 6,902
May 09 2022 6.01 -0.23 -3.69% 6.01 6.01 6.01 200
May 06 2022 6.24 0.00 0.0% 6.24 6.24 6.24 5
May 05 2022 6.24 0.52 9.09% 5.92 6.24 5.71 3,400
May 04 2022 5.72 -0.45 -7.29% 6.11 6.11 5.72 4,700
May 03 2022 6.17 0.14 2.32% 6.01 6.17 6.00 1,701
May 02 2022 6.03 -0.27 -4.29% 6.04 6.05 6.03 2,720
Apr 29 2022 6.30 0.15 2.44% 6.29 6.30 6.15 6,021
Apr 28 2022 6.15 -0.30 -4.65% 6.25 6.29 6.15 3,696
See More Historical Prices »
Your Recent History
TSX
ABCT
ABC Techno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220528 04:27:26