Dark

ABCT
ABC TECHNOLOGIES HOLDINGS INC
stock TSE

Inactive

May 26, 2023

5.92CAD0.000%(0.00)2,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	5.7850	6.0900	5.7850	5.9200	0.000%	2,900	0.000%
2023-05-25	5.8800	6.0000	5.8800	5.9200	+0.680%	1,202	0.000%
2023-05-24	5.9500	5.9500	5.3500	5.8800	-1.836%	4,860	+0.680%
2023-05-19	5.9500	5.9900	5.9500	5.9900	0.000%	200	-1.169%
2023-05-17	6.0000	6.0000	5.9500	5.9900	-0.333%	701	-1.169%
2023-05-16	6.0500	6.0500	6.0100	6.0100	+0.167%	500	-1.498%
2023-05-15	6.0500	6.0500	6.0000	6.0000	-1.639%	1,300	-1.333%
2023-05-12	5.8500	6.1000	5.8500	6.1000	+0.826%	3,600	-2.951%
2023-05-04	5.3600	6.0500	5.3600	6.0500	+0.833%	3,622	-2.149%
2023-05-02	5.6400	6.0000	5.6400	6.0000	+0.167%	2,860	-1.333%
2023-04-28	5.6800	5.9900	5.6800	5.9900	+4.355%	1,100	-1.169%
2023-04-26	5.6200	5.7400	5.6200	5.7400	-2.215%	300	+3.136%
2023-04-24	5.8800	5.8800	5.8300	5.8700	+8.905%	307	+0.852%
2023-04-21	5.3900	5.3900	5.3900	5.3900	-8.489%	100	+9.833%
2023-04-19	5.8100	5.8900	5.8100	5.8900	+1.552%	1,100	+0.509%
2023-04-17	5.5100	5.9900	5.5100	5.8000	+0.694%	500	+2.069%
2023-04-14	5.8800	6.0900	5.7600	5.7600	-3.840%	960	+2.778%
2023-04-12	5.7700	5.9900	5.7100	5.9900	0.000%	1,350	-1.169%
2023-04-10	5.4300	5.9900	5.4300	5.9900	+0.335%	1,200	-1.169%
2023-04-05	5.7700	5.9700	5.7600	5.9700	-0.995%	3,600	-0.838%
2023-04-04	5.7900	6.0300	5.6700	6.0300	+0.668%	3,709	-1.824%
2023-03-31	5.8000	6.0000	5.8000	5.9900	+4.174%	3,609	-1.169%
2023-03-29	5.7300	5.7500	5.6000	5.7500	+1.770%	5,400	+2.957%
2023-03-28	5.6000	5.7300	5.5500	5.6500	+0.893%	2,700	+4.779%
2023-03-22	5.6000	5.6000	5.6000	5.6000	0.000%	100	+5.714%
2023-03-21	5.6000	5.6000	5.6000	5.6000	-2.269%	100	+5.714%
2023-03-20	5.7400	5.7400	5.4200	5.7300	-0.174%	1,200	+3.316%
2023-03-17	5.7400	5.7400	5.7400	5.7400	-0.174%	100	+3.136%
2023-03-16	5.4300	5.7500	5.4300	5.7500	0.000%	2,002	+2.957%
2023-03-13	5.3900	5.7500	5.3800	5.7500	+0.877%	6,820	+2.957%
2023-03-10	5.3300	5.7000	5.3300	5.7000	0.000%	2,390	+3.860%
2023-03-08	5.4400	5.7000	5.4400	5.7000	-0.697%	1,500	+3.860%
2023-03-07	5.0600	5.7400	5.0600	5.7400	+0.702%	285	+3.136%
2023-03-03	5.5000	5.7500	5.4000	5.7000	+0.352%	6,200	+3.860%
2023-03-01	5.6500	5.7100	5.5000	5.6800	-2.238%	700	+4.225%
2023-02-28	5.7500	5.8700	5.4400	5.8100	+11.731%	3,900	+1.893%
2023-02-27	5.6600	5.6600	5.2000	5.2000	-8.127%	6,801	+13.846%
2023-02-24	5.7000	5.7000	5.6600	5.6600	-1.565%	500	+4.594%
2023-02-23	5.8500	5.8500	5.7500	5.7500	-4.007%	1,083	+2.957%
2023-02-22	5.8500	5.9900	5.8500	5.9900	+2.393%	1,100	-1.169%
2023-02-16	5.8500	5.8500	5.8500	5.8500	-2.337%	250	+1.197%
2023-02-15	5.9000	5.9900	5.8500	5.9900	+1.354%	1,200	-1.169%
2023-02-14	5.9100	5.9100	5.9100	5.9100	+0.169%	235	+0.169%
2023-02-13	5.7400	5.9900	5.7400	5.9000	+1.027%	2,300	+0.339%
2023-02-09	5.7900	5.8400	5.7400	5.8400	+0.690%	1,600	+1.370%
2023-02-08	5.9000	5.9000	5.7900	5.8000	-1.695%	4,800	+2.069%
2023-02-07	5.9000	5.9000	5.9000	5.9000	-1.830%	700	+0.339%
2023-02-03	5.9500	6.0600	5.5600	6.0100	+0.167%	8,222	-1.498%
2023-02-02	5.8900	6.0600	5.6300	6.0000	+0.840%	9,400	-1.333%
2023-02-01	5.9000	5.9500	5.8900	5.9500	0.000%	903	-0.504%
2023-01-31	5.7200	5.9500	5.7200	5.9500	+2.586%	2,800	-0.504%
2023-01-30	5.8100	5.9800	5.7000	5.8000	-1.695%	4,880	+2.069%
2023-01-27	5.9000	5.9000	5.9000	5.9000	-2.479%	100	+0.339%
2023-01-26	6.0500	6.0500	6.0500	6.0500	+2.542%	100	-2.149%
2023-01-25	5.9500	5.9500	5.7000	5.9000	-1.667%	1,506	+0.339%
2023-01-24	6.0000	6.0000	6.0000	6.0000	0.000%	601	-1.333%
2023-01-23	5.9600	6.0600	5.9600	6.0000	-0.826%	600	-1.333%
2023-01-20	5.9800	6.1800	5.9800	6.0500	-2.419%	800	-2.149%
2023-01-19	5.9500	6.2000	5.9500	6.2000	+2.479%	8,192	-4.516%
2023-01-18	6.0500	6.0500	6.0500	6.0500	-2.419%	1,030	-2.149%
2023-01-17	6.2300	6.2300	6.1500	6.2000	-0.641%	560	-4.516%
2023-01-16	5.9000	6.2400	5.9000	6.2400	+5.763%	1,402	-5.128%
2023-01-13	5.7000	5.9000	5.7000	5.9000	0.000%	9,195	+0.339%
2023-01-12	5.8500	5.9000	5.8500	5.9000	+9.057%	40,382	+0.339%
2023-01-11	5.8900	5.9000	5.4100	5.4100	-8.149%	2,521	+9.427%
2023-01-10	5.8900	5.8900	5.8900	5.8900	+0.170%	300	+0.509%
2023-01-09	5.9600	5.9600	5.8800	5.8800	+2.261%	402	+0.680%
2023-01-06	5.4000	5.7500	5.4000	5.7500	+3.604%	5,633	+2.957%
2023-01-04	5.5300	5.5500	5.2600	5.5500	0.000%	1,785	+6.667%
2023-01-03	5.4500	5.5500	5.4500	5.5500	+2.022%	601	+6.667%
2022-12-30	5.2400	5.4400	5.2000	5.4400	+6.667%	9,408	+8.824%
2022-12-29	4.8500	5.1000	4.8500	5.1000	+5.372%	11,006	+16.078%
2022-12-28	4.5400	5.0900	4.5000	4.8400	-4.912%	13,496	+22.314%
2022-12-23	5.0900	5.0900	5.0900	5.0900	+3.036%	104	+16.306%
2022-12-22	4.9000	5.1400	4.7600	4.9400	+3.347%	9,023	+19.838%
2022-12-21	4.8800	5.0200	4.7800	4.7800	-4.781%	5,600	+23.849%
2022-12-20	5.0200	5.0200	5.0200	5.0200	-0.199%	104	+17.928%
2022-12-19	4.8900	5.0300	4.7600	5.0300	-1.758%	8,421	+17.694%
2022-12-16	4.8000	5.1200	4.8000	5.1200	+3.644%	1,801	+15.625%
2022-12-15	4.7200	5.0000	4.5500	4.9400	-1.200%	2,600	+19.838%
2022-12-14	4.5500	5.2800	4.5500	5.0000	+2.041%	6,607	+18.400%
2022-12-13	4.5400	4.9000	4.5400	4.9000	+19.512%	11,206	+20.816%
2022-12-12	4.7500	4.7500	4.1000	4.1000	-17.172%	2,360	+44.390%
2022-12-09	4.5400	4.9500	4.5400	4.9500	+9.272%	301	+19.596%
2022-12-08	4.9100	5.0000	4.5300	4.5300	-10.297%	10,600	+30.684%
2022-12-07	5.2600	5.2600	4.9100	5.0500	+4.124%	1,500	+17.228%
2022-12-06	4.9500	5.1100	4.8500	4.8500	-3.000%	4,600	+22.062%
2022-12-05	5.0000	5.0100	5.0000	5.0000	-4.762%	2,344	+18.400%
2022-12-02	5.0200	5.2500	5.0200	5.2500	0.000%	3,141	+12.762%
2022-12-01	4.9800	5.2500	4.9800	5.2500	+0.962%	242	+12.762%
2022-11-30	4.7700	5.2000	4.7700	5.2000	+2.564%	1,900	+13.846%
2022-11-28	4.9100	5.0700	4.8000	5.0700	+4.536%	2,278	+16.765%
2022-11-25	4.9600	5.2500	4.8100	4.8500	-4.902%	23,739	+22.062%
2022-11-24	4.9800	5.1000	4.9700	5.1000	-1.923%	1,739	+16.078%
2022-11-23	5.2000	5.2000	5.2000	5.2000	+0.193%	100	+13.846%
2022-11-22	5.1500	5.1900	5.1500	5.1900	+0.777%	236	+14.066%
2022-11-21	5.1500	5.1500	5.1500	5.1500	+4.462%	1,036	+14.951%
2022-11-18	4.9900	5.3300	4.9100	4.9300	-4.457%	10,121	+20.081%
2022-11-17	4.9100	5.1800	4.9100	5.1600	+1.775%	3,401	+14.729%
2022-11-16	5.0500	5.2800	4.6300	5.0700	-3.429%	1,951	+16.765%
2022-11-15	5.0000	5.2500	4.6300	5.2500	+2.140%	5,174	+12.762%
2022-11-14	5.1900	5.2000	4.7800	5.1400	+0.195%	1,934	+15.175%
2022-11-11	5.1200	5.1300	4.9900	5.1300	+3.636%	5,260	+15.400%
2022-11-09	4.7500	5.1800	4.7500	4.9500	-3.131%	1,933	+19.596%
2022-11-08	5.1700	5.4900	4.8000	5.1100	-3.766%	5,144	+15.851%
2022-11-07	5.2100	5.3200	5.1900	5.3100	-0.933%	2,425	+11.488%
2022-11-04	4.5000	5.3600	4.5000	5.3600	+10.744%	6,645	+10.448%
2022-11-03	4.7200	4.8400	4.7200	4.8400	-0.412%	201	+22.314%
2022-11-02	4.8200	5.0800	4.6000	4.8600	-1.818%	4,160	+21.811%
2022-11-01	5.2000	5.2000	4.9500	4.9500	-2.174%	382	+19.596%
2022-10-31	5.2000	5.2000	4.7200	5.0600	+8.120%	2,349	+16.996%
2022-10-28	4.4900	4.6800	4.1800	4.6800	+11.429%	3,820	+26.496%
2022-10-27	4.5400	4.6500	4.2000	4.2000	-1.176%	9,160	+40.952%
2022-10-26	4.3100	4.3100	4.1500	4.2500	-7.809%	1,500	+39.294%
2022-10-25	4.4500	4.6100	4.4500	4.6100	-2.331%	600	+28.416%
2022-10-24	4.5000	4.7300	4.5000	4.7200	-2.479%	2,602	+25.424%
2022-10-21	5.0700	5.0700	4.7000	4.8400	-3.200%	1,520	+22.314%
2022-10-20	4.7300	5.2600	4.5200	5.0000	+1.626%	18,201	+18.400%
2022-10-19	4.5100	5.0000	4.5100	4.9200	+10.314%	5,457	+20.325%
2022-10-17	4.3500	4.7900	4.3500	4.4600	-0.889%	900	+32.735%
2022-10-14	4.0000	4.5000	4.0000	4.5000	+1.580%	1,700	+31.556%
2022-10-13	4.0000	4.4300	4.0000	4.4300	+5.476%	27,400	+33.634%
2022-10-11	4.2000	4.2000	4.2000	4.2000	0.000%	130	+40.952%
2022-10-07	4.2800	4.2800	4.1000	4.2000	0.000%	3,000	+40.952%
2022-10-05	4.2800	4.2800	4.1500	4.2000	-5.830%	1,232	+40.952%
2022-10-04	4.2600	4.4600	4.2500	4.4600	+5.938%	4,253	+32.735%
2022-10-03	4.0800	4.3500	3.9500	4.2100	-4.318%	10,052	+40.618%
2022-09-30	4.0000	4.4000	3.7700	4.4000	+17.021%	12,300	+34.545%
2022-09-29	3.8400	4.0000	3.7600	3.7600	-6.000%	4,300	+57.447%
2022-09-28	3.7600	4.0000	3.7300	4.0000	0.000%	14,902	+48.000%
2022-09-27	4.0800	4.0800	3.5700	4.0000	-1.235%	10,801	+48.000%
2022-09-26	3.8000	4.0800	3.7300	4.0500	+3.846%	2,305	+46.173%
2022-09-23	4.2100	4.2100	3.9000	3.9000	-7.143%	16,854	+51.795%
2022-09-22	4.5500	4.5500	4.2000	4.2000	-10.256%	17,040	+40.952%
2022-09-21	4.4800	4.6800	4.4800	4.6800	+0.214%	753	+26.496%
2022-09-19	4.4200	4.6700	4.4100	4.6700	+2.637%	800	+26.767%
2022-09-16	4.5000	4.8900	4.3400	4.5500	+1.111%	24,887	+30.110%
2022-09-15	4.5100	4.5100	4.5000	4.5000	-5.263%	400	+31.556%
2022-09-14	4.5000	4.8200	4.4000	4.7500	+2.151%	5,147	+24.632%
2022-09-13	4.7100	4.7100	4.5800	4.6500	-4.124%	19,577	+27.312%
2022-09-12	4.9400	4.9400	4.6800	4.8500	+1.042%	8,002	+22.062%
2022-09-09	4.8400	5.0000	4.6000	4.8000	+5.033%	4,302	+23.333%
2022-09-06	5.0000	5.0800	4.5700	4.5700	-10.916%	9,542	+29.540%
2022-09-02	5.3700	5.6300	5.1300	5.1300	-9.043%	2,214	+15.400%
2022-09-01	5.3200	5.6400	5.3200	5.6400	-1.053%	1,500	+4.965%
2022-08-31	5.4800	5.7250	5.2600	5.7000	+3.636%	77,406	+3.860%
2022-08-30	5.5000	5.5000	5.2600	5.5000	+3.774%	7,900	+7.636%
2022-08-29	5.4200	5.5000	5.3000	5.3000	-2.033%	9,241	+11.698%
2022-08-26	5.3500	5.5700	5.3500	5.4100	-3.220%	2,200	+9.427%
2022-08-25	5.7000	5.7400	5.2800	5.5900	-2.783%	36,597	+5.903%
2022-08-24	5.9900	6.0000	5.4200	5.7500	-3.199%	45,061	+2.957%
2022-08-23	6.1000	6.1000	5.7200	5.9400	-7.907%	10,200	-0.337%
2022-08-17	6.4900	6.4900	6.4000	6.4500	+0.781%	346	-8.217%
2022-08-16	6.4000	6.4000	6.4000	6.4000	-1.538%	500	-7.500%
2022-08-15	6.4000	6.5100	6.1900	6.5000	0.000%	16,477	-8.923%
2022-08-12	6.6000	6.6000	6.5000	6.5000	-1.515%	551	-8.923%
2022-08-08	6.6500	6.6500	6.6000	6.6000	-0.901%	302	-10.303%
2022-08-04	6.7900	6.8000	6.4600	6.6600	-2.059%	5,100	-11.111%
2022-08-03	6.7900	6.8000	6.7900	6.8000	+0.147%	2,817	-12.941%
2022-08-02	6.7400	6.8000	6.7000	6.7900	-0.147%	3,801	-12.813%
2022-07-28	6.1600	6.9900	6.1600	6.8000	+4.615%	42,994	-12.941%
2022-07-27	6.5900	6.5900	6.3500	6.5000	+6.557%	5,900	-8.923%
2022-07-26	6.4000	6.7500	5.8100	6.1000	-7.576%	15,663	-2.951%
2022-07-25	6.5500	6.6000	6.3800	6.6000	0.000%	3,155	-10.303%
2022-07-22	6.9200	6.9200	6.2900	6.6000	-2.077%	3,403	-10.303%
2022-07-21	6.3100	6.7400	5.8500	6.7400	+12.333%	19,715	-12.166%
2022-07-20	5.9900	6.1100	5.9900	6.0000	-1.800%	6,837	-1.333%
2022-07-19	5.9900	6.2200	5.9900	6.1100	+2.003%	45,600	-3.110%
2022-07-18	5.9900	5.9900	5.9700	5.9900	-0.992%	3,700	-1.169%
2022-07-15	5.7600	6.0500	5.6800	6.0500	+0.332%	1,001	-2.149%
2022-07-14	5.8000	6.0500	5.8000	6.0300	0.000%	4,596	-1.824%
2022-07-13	5.8000	6.0500	5.8000	6.0300	0.000%	4,300	-1.824%
2022-07-12	5.9000	6.0500	5.9000	6.0300	+2.203%	909	-1.824%
2022-07-11	6.1100	6.1100	5.7550	5.9000	+0.855%	2,400	+0.339%
2022-07-08	5.8500	5.9900	5.8500	5.8500	+0.862%	1,501	+1.197%
2022-07-07	6.0000	6.0000	5.8000	5.8000	-3.333%	12,770	+2.069%
2022-07-06	5.9000	6.0000	5.8500	6.0000	0.000%	600	-1.333%
2022-07-05	5.7000	6.1900	5.6450	6.0000	+4.895%	9,801	-1.333%
2022-07-04	5.7200	5.7200	5.7200	5.7200	-4.027%	200	+3.497%
2022-06-30	5.6200	6.0000	5.6200	5.9600	+2.230%	1,505	-0.671%
2022-06-29	5.8300	5.8700	5.7000	5.8300	-2.833%	2,211	+1.544%
2022-06-28	6.2100	6.2100	5.8200	6.0000	+2.389%	900	-1.333%
2022-06-27	5.8400	5.8600	5.8400	5.8600	-2.007%	800	+1.024%
2022-06-23	5.9000	5.9800	5.9000	5.9800	+1.356%	901	-1.003%
2022-06-22	5.6900	5.9900	5.5100	5.9000	-1.667%	5,328	+0.339%
2022-06-21	5.9900	6.0000	5.7300	6.0000	+0.167%	1,486	-1.333%
2022-06-16	5.8300	6.0300	5.8000	5.9900	+1.525%	2,548	-1.169%
2022-06-15	5.8900	5.9000	5.8900	5.9000	+1.375%	678	+0.339%
2022-06-14	5.8900	5.8900	5.7100	5.8200	-1.188%	800	+1.718%
2022-06-13	5.7200	5.9800	5.7000	5.8900	-1.997%	4,300	+0.509%
2022-06-08	5.9500	6.0100	5.9500	6.0100	+3.087%	200	-1.498%
2022-06-07	5.8300	5.8300	5.8300	5.8300	-0.681%	301	+1.544%
2022-06-03	5.8700	5.8700	5.8700	5.8700	-2.975%	101	+0.852%
2022-06-01	5.7600	6.0500	5.7600	6.0500	-0.657%	2,028	-2.149%
2022-05-27	6.0800	6.1000	6.0800	6.0900	+0.329%	5,070	-2.791%
2022-05-25	5.8500	6.1000	5.7000	6.0700	+3.056%	2,000	-2.471%
2022-05-20	6.1500	6.1500	5.7800	5.8900	-2.483%	2,901	+0.509%
2022-05-19	5.5600	6.1000	5.5100	6.0400	-2.581%	10,819	-1.987%
2022-05-18	6.1800	6.2000	6.0500	6.2000	+0.486%	700	-4.516%
2022-05-17	6.0500	6.1700	6.0000	6.1700	-0.323%	3,404	-4.052%
2022-05-13	5.9900	6.2900	5.9900	6.1900	+10.733%	20,875	-4.362%
2022-05-12	6.1800	6.1800	5.5400	5.5900	+1.268%	1,777	+5.903%
2022-05-11	6.0900	6.4000	5.5200	5.5200	-9.508%	12,411	+7.246%
2022-05-10	6.0100	6.2500	6.0100	6.1000	+1.498%	6,902	-2.951%
2022-05-09	6.0100	6.0100	6.0100	6.0100	-3.686%	200	-1.498%
2022-05-05	5.9200	6.2400	5.7100	6.2400	+9.091%	3,400	-5.128%
2022-05-04	6.1100	6.1100	5.7200	5.7200	-7.293%	4,700	+3.497%
2022-05-03	6.0100	6.1700	6.0000	6.1700	+2.322%	1,701	-4.052%
2022-05-02	6.0400	6.2900	6.0300	6.0300	-4.286%	2,720	-1.824%
2022-04-29	6.2900	6.3000	6.1500	6.3000	+2.439%	6,021	-6.032%
2022-04-28	6.2500	6.3400	6.0100	6.1500	-4.651%	3,696	-3.740%
2022-04-27	6.4500	6.4500	6.4500	6.4500	0.000%	156	-8.217%
2022-04-25	6.2000	6.4500	6.1500	6.4500	+3.200%	10,506	-8.217%
2022-04-22	5.9400	6.2500	5.9000	6.2500	+5.219%	2,726	-5.280%
2022-04-21	6.2000	6.2100	5.9000	5.9400	-1.000%	3,000	-0.337%
2022-04-20	6.5400	6.5400	5.9600	6.0000	-6.977%	3,456	-1.333%
2022-04-18	6.4900	6.5000	6.4500	6.4500	0.000%	533	-8.217%
2022-04-14	6.4500	6.4500	6.4400	6.4500	+1.575%	300	-8.217%
2022-04-13	6.1700	6.3500	6.1700	6.3500	+5.657%	400	-6.772%
2022-04-12	6.2300	6.3500	6.0100	6.0100	-7.538%	1,991	-1.498%
2022-04-08	6.5400	6.5400	6.3800	6.5000	+0.464%	2,026	-8.923%
2022-04-07	6.2700	6.5000	6.2100	6.4700	+0.466%	1,200	-8.501%
2022-04-06	5.9500	6.4400	5.9500	6.4400	+1.577%	800	-8.075%
2022-04-05	6.2600	6.3500	5.8600	6.3400	+2.093%	5,994	-6.625%
2022-04-01	6.6000	6.8400	5.6500	6.2100	-6.617%	6,943	-4.670%
2022-03-31	6.8700	6.8700	6.6500	6.6500	+0.605%	211	-10.977%
2022-03-30	6.7100	7.0000	6.6000	6.6100	-0.602%	2,644	-10.439%
2022-03-29	6.7500	6.8800	6.6500	6.6500	-4.317%	4,599	-10.977%
2022-03-28	6.9500	6.9500	6.4000	6.9500	-0.714%	1,421	-14.820%
2022-03-25	6.7300	7.0000	6.7100	7.0000	0.000%	5,689	-15.429%
2022-03-24	7.0000	7.0000	6.7900	7.0000	0.000%	4,075	-15.429%
2022-03-23	6.8000	7.0000	6.8000	7.0000	-0.285%	1,012	-15.429%
2022-03-22	6.7000	7.0200	6.1600	7.0200	+4.776%	12,804	-15.670%
2022-03-21	6.5000	6.7000	6.5000	6.7000	0.000%	7,800	-11.642%
2022-03-18	6.4900	6.7000	6.4500	6.7000	+9.836%	4,076	-11.642%
2022-03-17	6.1000	6.1000	6.1000	6.1000	-2.087%	298	-2.951%
2022-03-16	6.2500	6.5400	6.0900	6.2300	+0.484%	1,501	-4.976%
2022-03-15	5.7600	6.5500	5.7600	6.2000	+3.333%	4,760	-4.516%
2022-03-14	6.1900	6.1900	6.0000	6.0000	-4.762%	225	-1.333%
2022-03-09	5.8200	6.3000	5.7000	6.3000	+5.528%	68,163	-6.032%
2022-03-08	5.8100	6.0600	5.8100	5.9700	-0.831%	3,523	-0.838%
2022-03-07	6.3000	6.3200	6.0100	6.0200	-5.790%	12,354	-1.661%
2022-03-04	6.3600	6.5050	6.3100	6.3900	-6.579%	20,771	-7.355%
2022-03-03	6.9800	6.9800	6.3900	6.8400	+0.588%	17,149	-13.450%
2022-03-01	5.6600	6.8400	5.6600	6.8000	+17.444%	51,336	-12.941%
2022-02-28	5.7900	5.7900	5.4150	5.7900	+4.324%	16,491	+2.245%
2022-02-25	5.6800	5.6800	5.4500	5.5500	-2.460%	5,805	+6.667%
2022-02-24	5.4200	5.6900	5.4200	5.6900	-1.727%	1,400	+4.042%
2022-02-23	5.5500	5.7900	5.5500	5.7900	+3.763%	4,030	+2.245%
2022-02-22	5.6300	5.6800	5.5200	5.5800	+1.455%	7,095	+6.093%
2022-02-18	5.6100	5.6700	5.5000	5.5000	-4.181%	3,797	+7.636%
2022-02-17	5.7000	5.7400	5.5550	5.7400	+2.135%	26,294	+3.136%
2022-02-16	5.5400	5.7800	5.5050	5.6200	+2.182%	3,664	+5.338%
2022-02-15	5.6600	5.7000	5.3500	5.5000	-1.079%	20,718	+7.636%
2022-02-14	5.6300	5.6300	5.5600	5.5600	-0.358%	13,054	+6.475%
2022-02-11	5.7600	5.7600	5.5700	5.5800	-2.957%	11,087	+6.093%
2022-02-10	5.7600	5.7600	5.7500	5.7500	-0.862%	1,002	+2.957%
2022-02-09	5.8200	5.8200	5.8000	5.8000	-0.855%	6,010	+2.069%
2022-02-08	5.7600	6.0550	5.7600	5.8500	+1.563%	4,181	+1.197%
2022-02-07	5.7400	5.7700	5.7400	5.7600	-0.690%	672	+2.778%
2022-02-04	5.8000	5.8000	5.8000	5.8000	-0.344%	3,000	+2.069%
2022-02-03	5.7500	5.8300	5.7400	5.8200	+1.217%	5,300	+1.718%
2022-02-02	5.7500	5.7900	5.7500	5.7500	-1.033%	2,150	+2.957%
2022-02-01	6.0000	6.1200	5.8100	5.8100	+1.043%	1,340	+1.893%
2022-01-31	5.8500	5.8500	5.7500	5.7500	+1.950%	1,009	+2.957%
2022-01-27	5.6400	5.6400	5.6400	5.6400	-3.918%	205	+4.965%
2022-01-26	5.3200	5.8700	5.3200	5.8700	+4.821%	1,595	+0.852%
2022-01-25	5.9000	5.9000	5.3850	5.6000	-1.754%	6,020	+5.714%
2022-01-24	5.8900	5.8900	5.5100	5.7000	-4.362%	8,460	+3.860%
2022-01-21	5.9800	6.0000	5.9600	5.9600	-0.667%	2,468	-0.671%
2022-01-20	6.0000	6.0000	5.8900	6.0000	-6.103%	8,450	-1.333%
2022-01-19	6.3900	6.3900	6.3900	6.3900	-0.156%	107	-7.355%
2022-01-18	6.2500	6.4000	6.2500	6.4000	+7.293%	507	-7.500%
2022-01-17	6.1410	6.1606	5.9650	5.9650	-4.254%	4,425	-0.754%
2022-01-14	5.9000	6.2300	5.9000	6.2300	+1.631%	600	-4.976%
2022-01-13	5.9100	6.1300	5.9100	6.1300	+4.608%	1,485	-3.426%
2022-01-12	6.1700	6.1700	5.8500	5.8600	-3.140%	6,085	+1.024%
2022-01-11	6.4400	6.4500	6.0500	6.0500	-4.724%	12,557	-2.149%
2022-01-10	6.4700	6.5900	6.2000	6.3500	-7.164%	16,317	-6.772%
2022-01-07	6.8000	7.0000	6.8000	6.8400	-2.146%	1,021	-13.450%
2022-01-06	7.1100	7.1100	6.4400	6.9900	-2.782%	4,403	-15.308%
2022-01-05	7.0100	7.3700	6.9900	7.1900	0.000%	4,600	-17.663%
2022-01-04	6.5900	7.2000	6.5900	7.1900	+12.344%	6,623	-17.663%
2021-12-30	6.4300	6.4300	6.4000	6.4000	-0.156%	2,000	-7.500%
2021-12-29	6.3900	6.4100	6.2500	6.4100	+0.628%	17,204	-7.644%
2021-12-23	6.3600	6.3800	6.2700	6.3700	+0.157%	12,400	-7.064%
2021-12-22	6.2500	6.3600	6.2500	6.3600	+2.333%	6,100	-6.918%
2021-12-21	6.0700	6.3300	6.0700	6.2150	-1.817%	12,866	-4.747%
2021-12-20	6.3600	6.3600	6.3300	6.3300	+4.628%	500	-6.477%
2021-12-17	6.0000	6.0500	6.0000	6.0500	+0.833%	3,280	-2.149%
2021-12-16	5.9900	6.0000	5.9900	6.0000	0.000%	15,540	-1.333%
2021-12-15	6.0600	6.0800	5.7500	6.0000	-5.063%	21,912	-1.333%
2021-12-14	6.6500	6.6900	6.0000	6.3200	-5.672%	19,492	-6.329%
2021-12-13	6.6100	6.7000	6.6100	6.7000	+0.601%	2,300	-11.642%
2021-12-10	6.6500	6.8100	6.4900	6.6600	-2.489%	7,780	-11.111%
2021-12-09	6.8500	6.8500	6.7000	6.8300	-1.014%	8,675	-13.324%
2021-12-08	6.7000	6.9000	6.6600	6.9000	+1.471%	344	-14.203%
2021-12-07	6.6600	6.8500	6.5700	6.8000	+1.040%	5,380	-12.941%
2021-12-02	6.5500	6.8500	6.5500	6.7300	-3.857%	4,805	-12.036%
2021-11-29	7.1600	7.1600	6.7900	7.0000	-1.547%	9,985	-15.429%
2021-11-26	7.3000	7.3300	6.8900	7.1100	-1.250%	20,807	-16.737%
2021-11-25	7.3400	7.3400	7.0700	7.2000	-0.826%	4,251	-17.778%
2021-11-24	7.1700	7.3300	7.1000	7.2600	+0.554%	7,687	-18.457%
2021-11-23	7.6300	7.6300	7.2100	7.2200	-2.826%	10,865	-18.006%
2021-11-22	7.5900	7.6200	7.3400	7.4300	-2.108%	3,588	-20.323%
2021-11-19	7.7700	7.7700	7.2800	7.5900	-2.567%	2,905	-22.003%
2021-11-18	7.2800	7.9000	7.2000	7.7900	+0.646%	17,221	-24.005%
2021-11-17	7.7500	7.7500	7.6900	7.7400	+0.519%	2,193	-23.514%
2021-11-16	7.9300	7.9300	7.4700	7.7000	-0.517%	6,624	-23.117%
2021-11-15	7.9000	7.9000	7.4400	7.7400	+2.246%	15,892	-23.514%
2021-11-12	7.4000	7.5700	7.2800	7.5700	+2.297%	11,515	-21.797%
2021-11-11	8.0000	8.0000	7.3200	7.4000	-8.642%	13,140	-20.000%
2021-11-10	7.3000	8.6000	7.2000	8.1000	+10.959%	18,632	-26.914%
2021-11-09	7.6900	7.6900	7.3000	7.3000	+0.829%	540	-18.904%
2021-11-08	7.8400	7.8400	7.2400	7.2400	-7.060%	14,464	-18.232%
2021-11-05	7.5600	7.7900	7.4500	7.7900	+3.179%	8,010	-24.005%
2021-11-04	7.4400	7.6000	7.4200	7.5500	+2.027%	2,274	-21.589%
2021-11-03	7.2800	7.6900	7.2800	7.4000	+1.093%	2,312	-20.000%
2021-11-02	7.3500	7.5700	7.3200	7.3200	+0.549%	4,200	-19.126%
2021-11-01	7.5700	7.5700	7.2800	7.2800	-3.448%	3,309	-18.681%
2021-10-29	7.6300	7.7000	7.4800	7.5400	-2.078%	3,875	-21.485%
2021-10-28	7.7400	7.8000	7.6800	7.7000	+1.316%	2,042	-23.117%
2021-10-27	7.6400	7.6400	7.3600	7.6000	-1.299%	7,520	-22.105%
2021-10-26	7.5900	7.7000	7.5900	7.7000	+1.852%	2,096	-23.117%
2021-10-25	7.7900	7.7900	7.3900	7.5600	-2.577%	14,063	-21.693%
2021-10-22	8.2400	8.2400	7.3000	7.7600	-6.053%	10,500	-23.711%
2021-10-21	7.1000	8.2700	7.1000	8.2600	+12.381%	26,338	-28.329%
2021-10-20	7.5800	7.5800	7.3200	7.3500	-3.034%	5,368	-19.456%
2021-10-19	7.6100	7.6100	7.2700	7.5800	+0.265%	19,135	-21.900%
2021-10-18	7.9600	7.9600	7.5600	7.5600	-2.703%	9,467	-21.693%
2021-10-15	7.9100	7.9600	7.7700	7.7700	-2.141%	14,540	-23.810%
2021-10-14	7.9100	7.9400	7.9000	7.9400	0.000%	500	-25.441%
2021-10-13	7.9100	7.9400	7.9000	7.9400	+0.379%	600	-25.441%
2021-10-12	7.9300	7.9300	7.9000	7.9100	-0.503%	4,000	-25.158%
2021-10-08	7.9900	7.9900	7.9500	7.9500	-0.126%	5,200	-25.535%
2021-10-07	7.6100	7.9600	7.6100	7.9600	+1.660%	3,100	-25.628%
2021-10-06	7.7700	7.8300	7.7700	7.8300	0.000%	600	-24.393%
2021-10-05	7.6600	7.8300	7.6600	7.8300	+0.513%	1,505	-24.393%
2021-10-04	7.7800	7.8300	7.7400	7.7900	-0.128%	4,200	-24.005%
2021-10-01	7.9500	7.9500	7.7700	7.8000	-1.763%	8,061	-24.103%
2021-09-30	8.0000	8.0000	7.8100	7.9400	-1.244%	16,224	-25.441%
2021-09-29	7.9500	8.0400	7.9500	8.0400	+1.005%	802	-26.368%
2021-09-28	8.1900	8.1900	7.9300	7.9600	-2.927%	4,904	-25.628%
2021-09-27	8.2500	8.3500	8.2000	8.2000	-0.243%	6,933	-27.805%
2021-09-24	8.2600	8.2600	8.1900	8.2200	+0.122%	2,478	-27.981%
2021-09-23	8.4400	8.4500	8.1700	8.2100	-2.840%	17,850	-27.893%
2021-09-22	8.0600	8.4500	8.0600	8.4500	+0.356%	8,450	-29.941%
2021-09-17	8.4200	8.4200	8.4000	8.4200	+0.238%	1,020	-29.691%
2021-09-16	8.6600	8.6600	8.4000	8.4000	0.000%	24,804	-29.524%
2021-09-15	8.5100	8.5100	8.3100	8.4000	-0.119%	7,710	-29.524%
2021-09-14	8.5000	8.8250	8.4000	8.4100	-1.059%	45,025	-29.608%
2021-09-13	8.3900	8.5000	8.3100	8.5000	+5.590%	38,600	-30.353%
2021-09-10	8.1600	8.2400	8.0000	8.0500	+1.770%	13,964	-26.460%
2021-09-09	8.1600	8.1600	7.7700	7.9100	-1.125%	11,924	-25.158%
2021-09-08	8.3100	8.3100	8.0000	8.0000	-3.148%	27,747	-26.000%
2021-09-07	8.5400	8.5400	8.2600	8.2600	-3.617%	1,120	-28.329%
2021-09-03	8.4300	8.5700	8.4300	8.5700	+0.705%	4,890	-30.922%
2021-09-02	8.7200	8.7200	8.5000	8.5100	-0.117%	6,680	-30.435%
2021-09-01	8.7200	8.7200	8.5200	8.5200	-2.851%	6,900	-30.516%
2021-08-31	8.5200	8.7700	8.5200	8.7700	+2.934%	11,080	-32.497%
2021-08-30	8.4800	8.5200	8.4800	8.5200	+0.828%	600	-30.516%
2021-08-27	8.6700	8.6700	8.4200	8.4500	-2.537%	53,930	-29.941%
2021-08-26	8.7300	8.7300	8.6700	8.6700	-0.345%	4,100	-31.719%
2021-08-25	8.6700	8.7000	8.6450	8.7000	+0.462%	4,800	-31.954%
2021-08-24	8.6700	8.6900	8.6550	8.6600	+0.581%	32,100	-31.640%
2021-08-23	8.7000	8.7300	8.6000	8.6100	-1.034%	176,110	-31.243%
2021-08-20	8.8100	8.9000	8.6800	8.7000	+0.462%	25,251	-31.954%
2021-08-19	8.8100	8.8100	8.6400	8.6600	-0.460%	19,300	-31.640%
2021-08-18	8.8000	8.8000	8.6700	8.7000	+0.115%	5,400	-31.954%
2021-08-17	8.8100	8.8100	8.6300	8.6900	-1.362%	7,700	-31.876%

.dark-mode .X9C5Yh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9C5Yh{ color: #333333; background-color: white; border: 2px solid #333333; }ABCTABC TECHNOLOGIES HOLDINGS INCstock TSE

ABCT
ABC TECHNOLOGIES HOLDINGS INC
stock TSE