ABCS.CN - Abacus Health Products, Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 2020------
Jul 08, 2020------
Jul 07, 2020------
Jul 06, 2020------
Jul 03, 2020------
Jul 02, 2020------
Jun 30, 2020------
Jun 29, 2020------
Jun 26, 2020------
Jun 25, 2020------
Jun 24, 2020------
Jun 23, 2020------
Jun 22, 2020------
Jun 19, 2020------
Jun 18, 2020------
Jun 17, 2020------
Jun 16, 2020------
Jun 15, 2020------
Jun 12, 2020------
Jun 11, 20206.707.605.906.516.51166,536
Jun 10, 20207.207.307.097.107.107,024
Jun 09, 20207.577.737.007.207.2043,097
Jun 08, 20206.507.706.507.707.70264,967
Jun 05, 20207.407.406.717.207.2038,241
Jun 04, 20206.577.406.577.407.40251,568
Jun 03, 20206.156.506.146.506.50132,901
Jun 02, 20206.236.235.796.006.00111,967
Jun 01, 20205.956.085.605.975.9771,755
May 29, 20206.306.315.885.975.9718,319
May 28, 20206.627.066.206.386.38156,044
May 27, 20207.747.746.446.896.8932,801
May 26, 20207.158.007.157.687.68134,072
May 25, 20207.077.436.807.147.1415,869
May 22, 20205.597.455.597.077.07334,470
May 21, 20205.005.595.005.455.45322,989
May 20, 20204.955.154.855.005.00129,126
May 19, 20204.745.004.704.854.85116,803
May 15, 20204.174.624.174.604.6068,754
May 14, 20204.354.454.254.304.3065,200
May 13, 20204.604.644.424.444.442,300
May 12, 20204.444.794.434.634.6313,795
May 11, 20204.324.394.204.394.3912,000
May 08, 20204.454.474.404.404.40500
May 07, 20204.394.444.354.444.444,917
May 06, 20204.404.564.254.444.4438,361
May 05, 20204.304.604.304.454.4510,077
May 04, 20204.434.434.014.314.314,085
May 01, 20204.724.724.414.434.435,392
Apr 30, 20204.884.904.714.774.7737,687
Apr 29, 20204.534.974.534.754.7559,385
Apr 28, 20204.514.604.424.484.4810,452
Apr 27, 20204.204.604.204.534.5329,392
Apr 24, 20204.334.484.174.274.2736,875
Apr 23, 20204.304.394.194.334.3333,554
Apr 22, 20204.204.404.134.254.2563,252
Apr 21, 20203.974.263.784.214.2166,326
Apr 20, 20203.604.203.554.104.1062,320
Apr 17, 20203.863.953.553.753.7556,484
Apr 16, 20203.853.893.633.843.8415,595
Apr 15, 20203.823.853.683.723.7222,395
Apr 14, 20204.054.053.733.773.7727,553
Apr 13, 20203.704.013.573.923.9226,925
Apr 09, 20204.054.053.693.693.6947,225
Apr 08, 20204.004.053.853.893.8999,455
Apr 07, 20203.954.543.863.863.86110,310
Apr 06, 20204.094.203.933.953.9518,703
Apr 03, 20204.104.153.703.963.9619,800
Apr 02, 20204.004.323.994.204.2025,325
Apr 01, 20203.844.153.813.823.8220,591
Mar 31, 20204.054.323.923.923.9271,915
Mar 30, 20204.394.393.913.983.9873,574
Mar 27, 20204.724.804.204.364.3624,814
Mar 26, 20203.654.723.654.704.7058,526
Mar 25, 20203.793.793.433.603.60191,351
Mar 24, 20203.753.803.163.503.50248,840
Mar 23, 20203.513.963.243.503.50296,065
Mar 20, 20203.003.152.752.852.8529,165
Mar 19, 20202.752.992.652.902.9035,426
Mar 18, 20202.863.002.652.882.88114,173
Mar 17, 20202.923.212.702.902.9065,680
Mar 16, 20203.543.541.652.752.75142,543
Mar 13, 20204.234.303.733.903.9023,129
Mar 12, 20203.704.153.654.004.0036,277
Mar 11, 20203.903.933.663.853.8521,196
Mar 10, 20204.114.203.703.953.9535,389
Mar 09, 20204.004.303.804.104.1038,835
Mar 06, 20204.504.504.354.354.352,648
Mar 05, 20204.404.504.354.504.5013,050
Mar 04, 20204.504.704.244.504.5044,770
Mar 03, 20204.814.904.454.584.5844,050
Mar 02, 20204.764.994.684.864.8614,210
Feb 28, 20204.254.884.154.744.7429,458
Feb 27, 20204.294.504.204.454.4521,352
Feb 26, 20204.604.614.094.604.6032,777
Feb 25, 20204.754.754.584.634.6325,750
Feb 24, 20204.404.744.354.654.6537,050
Feb 21, 20204.504.754.264.554.5552,645
Feb 20, 20204.884.934.404.504.5057,760
Feb 19, 20204.805.094.804.884.8877,210
Feb 18, 20205.055.054.504.704.70108,225
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...