ABRA.TO(ABRA.TO)
ABRA.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $13.88 | $14.35 | $13.71 | $14.24 | 362,160 |
| 7/17/2026 | $13.25 | $14.24 | $13.18 | $13.98 | 336,422 |
| 7/16/2026 | $14.00 | $14.24 | $13.60 | $13.74 | 419,425 |
| 7/15/2026 | $14.66 | $15.16 | $13.93 | $14.57 | 400,716 |
| 7/14/2026 | $15.35 | $15.57 | $14.58 | $14.79 | 386,528 |
| 7/13/2026 | $14.20 | $15.01 | $14.09 | $14.71 | 795,600 |
| 7/10/2026 | $13.66 | $14.18 | $13.58 | $14.01 | 225,102 |
| 7/9/2026 | $13.45 | $13.95 | $13.36 | $13.79 | 386,200 |
| 7/8/2026 | $13.02 | $13.38 | $12.53 | $13.03 | 416,600 |
| 7/7/2026 | $13.90 | $13.92 | $13.23 | $13.48 | 404,415 |
| 7/6/2026 | $14.30 | $14.71 | $14.09 | $14.10 | 506,017 |
| 7/3/2026 | $14.80 | $15.06 | $14.71 | $14.83 | 303,600 |
| 7/2/2026 | $14.50 | $15.07 | $14.20 | $14.63 | 834,800 |
| 6/30/2026 | $14.07 | $14.80 | $14.07 | $14.31 | 782,619 |
| 6/29/2026 | $14.40 | $14.46 | $13.90 | $14.22 | 785,300 |
| 6/26/2026 | $13.45 | $14.76 | $13.45 | $14.46 | 357,100 |
| 6/25/2026 | $13.40 | $13.86 | $13.09 | $13.44 | 450,839 |
| 6/24/2026 | $12.69 | $13.32 | $12.69 | $13.01 | 889,900 |
| 6/23/2026 | $13.03 | $13.98 | $12.54 | $13.42 | 1.01M |
| 6/22/2026 | $13.60 | $14.02 | $13.35 | $13.90 | 618,700 |
| 6/19/2026 | $13.40 | $13.81 | $13.35 | $13.61 | 892,100 |
| 6/18/2026 | $14.70 | $15.32 | $13.31 | $13.52 | 1.72M |
| 6/17/2026 | $16.05 | $16.34 | $14.69 | $14.74 | 613,400 |
| 6/16/2026 | $16.00 | $16.46 | $15.65 | $16.00 | 654,600 |
| 6/15/2026 | $16.07 | $16.43 | $15.49 | $15.80 | 566,728 |
| 6/12/2026 | $14.86 | $15.20 | $14.52 | $15.03 | 566,700 |
| 6/11/2026 | $13.30 | $14.77 | $13.02 | $14.60 | 455,000 |
| 6/10/2026 | $13.66 | $14.08 | $13.18 | $13.19 | 841,400 |
| 6/9/2026 | $15.11 | $15.13 | $13.43 | $14.10 | 585,300 |
| 6/8/2026 | $14.91 | $15.17 | $14.64 | $14.79 | 579,730 |
| 6/5/2026 | $16.21 | $16.36 | $14.52 | $14.58 | 638,701 |
| 6/4/2026 | $17.06 | $17.28 | $16.65 | $16.88 | 428,540 |
| 6/3/2026 | $18.10 | $18.48 | $16.60 | $17.01 | 506,933 |
| 6/2/2026 | $19.05 | $19.31 | $17.95 | $18.51 | 556,000 |
| 6/1/2026 | $17.74 | $19.04 | $17.46 | $18.58 | 496,500 |
| 5/29/2026 | $17.53 | $18.54 | $17.13 | $18.42 | 1.20M |
| 5/28/2026 | $16.10 | $17.63 | $15.74 | $17.49 | 503,300 |
| 5/27/2026 | $16.70 | $16.76 | $16.09 | $16.35 | 317,000 |
| 5/26/2026 | $17.47 | $17.47 | $16.69 | $17.07 | 268,429 |
| 5/25/2026 | $17.20 | $17.45 | $17.00 | $17.39 | 76,400 |
| 5/22/2026 | $16.92 | $16.93 | $16.31 | $16.67 | 271,400 |
| 5/21/2026 | $16.70 | $17.20 | $16.35 | $16.72 | 362,133 |
| 5/20/2026 | $16.64 | $17.21 | $16.36 | $16.96 | 381,200 |
| 5/19/2026 | $16.31 | $16.99 | $15.14 | $16.17 | 891,817 |
| 5/15/2026 | $17.50 | $17.54 | $16.81 | $17.15 | 1.88M |
| 5/14/2026 | $18.99 | $18.99 | $18.32 | $18.53 | 525,500 |
| 5/13/2026 | $17.78 | $19.15 | $17.15 | $19.02 | 816,309 |
| 5/12/2026 | $18.37 | $18.88 | $16.75 | $17.69 | 1.32M |
| 5/11/2026 | $18.70 | $19.89 | $18.63 | $18.76 | 985,700 |
| 5/8/2026 | $18.36 | $18.90 | $18.01 | $18.37 | 564,112 |
| 5/7/2026 | $17.93 | $19.08 | $17.75 | $18.09 | 941,604 |
| 5/6/2026 | $16.15 | $17.35 | $16.00 | $17.30 | 516,500 |
| 5/5/2026 | $16.44 | $16.73 | $15.11 | $15.27 | 508,700 |
| 5/4/2026 | $16.76 | $17.17 | $15.91 | $16.20 | 614,643 |
| 5/1/2026 | $16.09 | $17.30 | $16.02 | $17.05 | 489,836 |
| 4/30/2026 | $16.00 | $16.42 | $15.95 | $16.08 | 1.29M |
| 4/29/2026 | $16.00 | $16.08 | $15.33 | $15.43 | 608,930 |
| 4/28/2026 | $16.67 | $17.09 | $15.77 | $16.23 | 698,216 |
| 4/27/2026 | $17.00 | $17.42 | $16.57 | $17.40 | 514,100 |
| 4/24/2026 | $16.86 | $17.19 | $16.62 | $16.97 | 707,629 |
| 4/23/2026 | $16.96 | $17.15 | $16.25 | $16.86 | 955,700 |
| 4/22/2026 | $16.49 | $17.14 | $16.37 | $17.10 | 491,100 |
| 4/21/2026 | $16.10 | $16.81 | $15.69 | $15.98 | 674,445 |