ABCT

ABC Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
ABC Technologies Holdings Inc ABCT Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.60 16:00:01
Open Price Low Price High Price Close Price Prev Close
6.60
more quote information »

ABCT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.746.806.606.732,464-0.14-2.08%
1 Month5.906.995.686.429,4500.7011.86%
3 Months6.056.995.516.284,9680.559.09%
6 Months5.827.205.356.256,3220.7813.4%
1 Year8.688.905.327.198,300-2.08-23.96%
3 Years10.0010.345.328.6515,752-3.40-34.0%
5 Years10.0010.345.328.6515,752-3.40-34.0%

ABCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 6.60 -0.05 -0.75% 6.65 6.65 6.60 302
Aug 05 2022 6.65 -0.01 -0.15% 6.70 6.70 6.65 301
Aug 04 2022 6.66 -0.14 -2.06% 6.79 6.80 6.62 5,100
Aug 03 2022 6.80 0.01 0.15% 6.79 6.80 6.79 2,817
Aug 02 2022 6.79 -0.01 -0.15% 6.74 6.80 6.70 3,801
Jul 29 2022 6.80 0.00 0.0% 6.80 6.80 6.80 0
Jul 28 2022 6.80 0.30 4.62% 6.16 6.99 6.16 42,994
Jul 27 2022 6.50 0.40 6.56% 6.59 6.59 6.35 5,900
Jul 26 2022 6.10 -0.50 -7.58% 6.40 6.75 5.81 15,663
Jul 25 2022 6.60 0.00 0.0% 6.55 6.60 6.38 3,155
Jul 22 2022 6.60 -0.14 -2.08% 6.92 6.92 6.29 3,403
Jul 21 2022 6.74 0.74 12.33% 6.31 6.74 5.85 19,715
Jul 20 2022 6.00 -0.11 -1.8% 5.99 6.11 5.99 6,837
Jul 19 2022 6.11 0.12 2.0% 5.99 6.22 5.99 45,600
Jul 18 2022 5.99 -0.06 -0.99% 5.99 5.99 5.98 3,700
Jul 15 2022 6.05 0.02 0.33% 5.76 6.05 5.68 1,001
Jul 14 2022 6.03 0.00 0.0% 5.80 6.05 5.80 4,596
Jul 13 2022 6.03 0.00 0.0% 5.80 6.05 5.80 4,300
Jul 12 2022 6.03 0.13 2.2% 5.90 6.05 5.90 909
Jul 11 2022 5.90 0.05 0.85% 6.11 6.11 5.90 2,400
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.

Log in to InvestorsHub
Register Now