ABCS.CN - Abacus Health Products, Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20197.527.637.407.507.5016,349
Aug 16, 20197.507.507.277.277.275,361
Aug 15, 20197.817.817.407.507.5013,040
Aug 14, 20198.408.407.807.807.8015,065
Aug 13, 20197.758.637.708.638.6327,013
Aug 12, 20197.407.997.307.997.9911,248
Aug 09, 20197.407.507.397.407.405,900
Aug 08, 20197.307.397.277.307.301,254
Aug 07, 20197.937.937.307.307.3025,126
Aug 06, 20197.897.957.807.957.953,187
Aug 02, 20197.918.007.857.857.8541,828
Aug 01, 20196.967.836.957.707.7020,691
Jul 31, 20197.217.216.857.107.1041,403
Jul 30, 20197.527.557.257.257.257,745
Jul 29, 20198.358.357.107.527.5250,139
Jul 26, 20198.508.588.408.408.4011,761
Jul 25, 20198.558.558.458.458.451,161
Jul 24, 20198.658.658.408.408.4025,486
Jul 23, 20198.638.858.308.708.709,697
Jul 22, 20198.708.708.608.608.605,433
Jul 19, 20198.758.858.708.858.854,100
Jul 18, 20199.199.198.778.808.807,619
Jul 17, 20198.909.248.819.159.1513,145
Jul 16, 20198.459.158.459.009.0048,087
Jul 15, 20198.978.978.358.358.3510,516
Jul 12, 20198.859.168.859.009.0046,524
Jul 11, 20198.389.028.158.658.6554,912
Jul 10, 20198.608.607.998.318.3146,361
Jul 09, 20199.409.408.458.458.4522,550
Jul 08, 20199.809.829.459.479.478,133
Jul 05, 20199.909.909.749.759.753,450
Jul 04, 20199.859.959.809.959.955,200
Jul 03, 201910.0310.059.859.959.9512,190
Jul 02, 20199.8410.059.7810.0510.0523,870
Jun 28, 20199.749.829.559.779.7712,700
Jun 27, 20199.959.959.559.849.849,602
Jun 26, 201910.2510.259.9010.0010.0047,923
Jun 25, 20199.8010.349.6010.3410.3438,324
Jun 24, 20199.909.908.859.609.6058,065
Jun 21, 201910.7010.709.709.709.70113,458
Jun 20, 201910.8611.0010.0210.7510.7553,581
Jun 19, 201910.3511.0010.2110.7210.7280,605
Jun 18, 201910.0110.3510.0010.2510.2514,738
Jun 17, 20199.9510.659.8310.0010.0032,865
Jun 14, 20199.8510.009.659.859.8594,232
Jun 13, 20199.619.809.309.689.6849,602
Jun 12, 20199.649.909.459.709.7041,210
Jun 11, 20199.579.759.409.459.4527,750
Jun 10, 201910.5010.509.589.589.5835,510
Jun 07, 201910.2510.559.9010.2510.25115,607
Jun 06, 201910.2510.3910.1010.3510.3519,800
Jun 05, 201910.9510.9510.2510.4110.4115,295
Jun 04, 201910.6511.1510.4210.8010.8022,729
Jun 03, 201911.4211.7710.4510.5810.5819,922
May 31, 201910.3911.459.5011.2711.2755,574
May 30, 201910.9011.109.8210.5010.50119,362
May 29, 201910.9610.9610.3110.8010.8015,750
May 28, 201911.1311.4510.8710.8710.8714,700
May 27, 201911.0611.3510.9010.9010.907,600
May 24, 201911.6511.8011.3811.5011.502,170
May 23, 201911.5011.5010.9511.5011.5011,405
May 22, 201912.0612.0611.4311.8011.803,300
May 21, 201911.8812.0111.4512.0112.0122,420
May 17, 201912.2512.8011.7912.0012.0028,221
May 16, 201912.7012.8812.1812.1812.1866,315
May 15, 201912.4013.0012.1512.6312.6318,785
May 14, 201912.5012.5012.1812.3512.353,300
May 13, 201912.8212.8212.4112.5012.505,595
May 10, 201912.5013.3512.5013.2513.2537,330
May 09, 201912.5013.2511.9013.2513.2533,599
May 08, 201912.6513.1512.5012.5012.5038,895
May 07, 201912.8113.1512.0412.6012.606,395
May 06, 201913.1313.5912.8712.8912.8914,087
May 03, 201913.4013.4012.9913.0013.0013,080
May 02, 201913.2513.4012.8013.0013.0010,177
May 01, 201913.2513.3013.2013.2013.207,520
Apr 30, 201913.4513.4513.2113.4013.4024,940
Apr 29, 201913.8013.8013.0013.5013.5028,344
Apr 26, 201913.7513.7513.4013.4213.4244,507
Apr 25, 201913.6013.6013.2713.5513.5525,465
Apr 24, 201913.7613.9013.3013.4713.4722,303
Apr 23, 201913.9013.9213.7013.7013.7040,609
Apr 22, 201914.1014.1013.7714.0014.0052,035
Apr 18, 201914.1514.7513.9314.0314.0342,669
Apr 17, 201914.0514.1913.9914.1814.1826,860
Apr 16, 201913.9514.1913.9013.9913.9978,625
Apr 15, 201914.3514.3513.5113.9013.9094,064
Apr 12, 201914.0014.3013.7514.0914.09288,792
Apr 11, 201916.5916.7515.1515.5015.50128,605
Apr 10, 201914.7516.3914.2515.9715.9733,043
Apr 09, 201916.8016.8916.3316.4916.4917,778
Apr 08, 201916.9917.1516.8616.9816.9856,190
Apr 05, 201917.1017.1016.5216.6316.6320,289
Apr 04, 201916.7517.1016.5017.1017.1026,580
Apr 03, 201916.7516.7516.3116.7416.7464,525
Apr 02, 201917.9017.9016.7516.9016.9041,924
Apr 01, 201917.5018.0917.5017.8017.8045,357
Mar 29, 201917.0018.0516.8517.3517.3589,995
Mar 28, 201917.1217.1516.6116.9516.9577,550
Mar 27, 201915.5016.5015.2516.3016.3063,730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...