ABX.TOABX.TOTSX
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $65.37 | $65.64 | $61.62 | $63.30 | 10.64M |
| 3/2/2026 | $70.00 | $70.05 | $67.22 | $69.17 | 4.41M |
| 2/27/2026 | $69.06 | $69.67 | $68.66 | $69.21 | 11.83M |
| 2/26/2026 | $67.30 | $69.08 | $67.02 | $68.88 | 17.78M |
| 2/25/2026 | $68.73 | $69.20 | $67.99 | $68.14 | 12.50M |
| 2/24/2026 | $66.14 | $68.60 | $65.66 | $68.15 | 8.50M |
| 2/23/2026 | $66.25 | $68.28 | $66.11 | $67.59 | 9.62M |
| 2/20/2026 | $66.47 | $67.11 | $63.11 | $65.60 | 12.31M |
| 2/19/2026 | $66.00 | $66.71 | $65.36 | $66.56 | 4.33M |
| 2/18/2026 | $64.61 | $66.44 | $64.16 | $66.16 | 6.61M |
| 2/17/2026 | $63.61 | $64.45 | $61.67 | $63.64 | 8.40M |
| 2/13/2026 | $63.02 | $65.55 | $62.53 | $65.32 | 5.28M |
| 2/12/2026 | $64.64 | $65.15 | $61.77 | $61.84 | 8.59M |
| 2/11/2026 | $65.24 | $65.27 | $62.97 | $64.79 | 7.96M |
| 2/10/2026 | $63.07 | $64.19 | $62.70 | $63.74 | 7.47M |
| 2/9/2026 | $62.15 | $63.33 | $61.93 | $63.27 | 13.28M |
| 2/6/2026 | $61.29 | $62.55 | $61.20 | $61.75 | 5.89M |
| 2/5/2026 | $62.00 | $63.93 | $59.95 | $60.13 | 6.22M |
| 2/4/2026 | $66.33 | $66.66 | $61.57 | $65.74 | 10.22M |
| 2/3/2026 | $66.99 | $67.26 | $63.46 | $64.85 | 8.59M |
| 2/2/2026 | $62.02 | $64.16 | $61.77 | $63.37 | 6.91M |
| 1/30/2026 | $64.50 | $66.39 | $61.69 | $62.24 | 7.27M |
| 1/29/2026 | $72.94 | $74.00 | $67.67 | $70.19 | 6.58M |
| 1/28/2026 | $71.58 | $72.07 | $69.91 | $71.86 | 6.85M |
| 1/27/2026 | $70.28 | $70.88 | $67.87 | $70.86 | 4.39M |
| 1/26/2026 | $71.94 | $72.93 | $70.23 | $70.34 | 7.13M |
| 1/23/2026 | $68.34 | $69.99 | $68.15 | $69.96 | 4.43M |
| 1/22/2026 | $68.00 | $69.27 | $67.64 | $67.88 | 3.72M |
| 1/21/2026 | $70.00 | $70.05 | $67.72 | $67.84 | 5.11M |
| 1/20/2026 | $69.84 | $69.85 | $68.18 | $69.12 | 4.96M |
| 1/19/2026 | $68.80 | $69.40 | $68.03 | $69.00 | 1.24M |
| 1/16/2026 | $68.41 | $68.99 | $66.80 | $67.79 | 4.64M |
| 1/15/2026 | $68.73 | $69.52 | $68.18 | $68.99 | 3.58M |
| 1/14/2026 | $70.00 | $70.08 | $68.52 | $69.34 | 4.11M |
| 1/13/2026 | $68.60 | $69.82 | $68.08 | $69.00 | 3.88M |
| 1/12/2026 | $68.36 | $69.10 | $67.94 | $68.14 | 5.16M |
| 1/9/2026 | $65.93 | $67.41 | $65.28 | $66.52 | 4.30M |
| 1/8/2026 | $64.13 | $65.90 | $63.78 | $65.79 | 5.20M |
| 1/7/2026 | $64.50 | $65.78 | $62.77 | $65.50 | 4.68M |
| 1/6/2026 | $63.25 | $65.95 | $63.25 | $65.93 | 4.56M |
| 1/5/2026 | $62.13 | $63.78 | $61.89 | $63.00 | 4.06M |
| 1/2/2026 | $60.53 | $60.55 | $58.56 | $60.52 | 3.77M |
| 12/31/2025 | $60.10 | $60.57 | $59.60 | $59.79 | 2.68M |
| 12/30/2025 | $61.33 | $61.37 | $60.36 | $60.59 | 2.44M |
| 12/29/2025 | $60.10 | $61.40 | $59.36 | $60.30 | 3.38M |
| 12/24/2025 | $62.34 | $62.49 | $61.57 | $62.06 | 1.99M |
| 12/23/2025 | $62.83 | $63.32 | $61.92 | $62.58 | 6.29M |
| 12/22/2025 | $62.86 | $63.85 | $61.88 | $62.71 | 7.16M |
| 12/19/2025 | $60.55 | $62.57 | $60.41 | $61.62 | 12.80M |
| 12/18/2025 | $59.70 | $61.07 | $59.39 | $60.51 | 4.28M |
| 12/17/2025 | $59.94 | $60.58 | $59.02 | $60.00 | 5.37M |
| 12/16/2025 | $59.41 | $60.37 | $58.56 | $59.04 | 5.05M |
| 12/15/2025 | $60.09 | $60.90 | $59.24 | $59.63 | 7.30M |
| 12/12/2025 | $60.50 | $60.50 | $58.00 | $59.26 | 5.16M |
| 12/11/2025 | $57.17 | $60.50 | $56.63 | $59.45 | 3.42M |
| 12/10/2025 | $56.46 | $57.94 | $55.88 | $57.76 | 8.31M |
| 12/9/2025 | $55.50 | $56.72 | $55.45 | $56.67 | 5.27M |
| 12/8/2025 | $56.64 | $56.92 | $55.46 | $55.49 | 8.75M |
| 12/5/2025 | $57.71 | $58.32 | $56.53 | $56.79 | 7.26M |
| 12/4/2025 | $56.09 | $57.32 | $56.01 | $57.11 | 6.05M |