TSX:ABHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.26	14.26	13.98	13.98	13.98	-7.84%	13,649
Jun 4, 2026	15.22	15.22	15.13	15.17	15.17	2.99%	534
Jun 3, 2026	14.97	14.97	14.73	14.73	14.73	-2.51%	1,903
Jun 2, 2026	15.00	15.11	14.81	15.11	15.11	1.48%	7,250
Jun 1, 2026	14.77	14.89	14.39	14.89	14.89	-0.13%	2,289
May 29, 2026	14.95	14.95	14.91	14.91	14.91	2.26%	3,053
May 28, 2026	14.56	14.98	14.38	14.84	14.58	1.30%	5,624
May 27, 2026	14.80	14.80	14.65	14.65	14.39	-1.55%	2,649
May 26, 2026	14.74	14.88	14.74	14.88	14.62	-0.60%	1,725
May 25, 2026	14.95	14.97	14.91	14.97	14.71	3.17%	1,297
May 22, 2026	14.65	14.65	14.40	14.51	14.26	-0.55%	1,182
May 21, 2026	14.44	14.59	14.40	14.59	14.33	1.18%	2,611
May 20, 2026	14.42	14.42	14.42	14.42	14.17	3.67%	416
May 19, 2026	14.51	14.51	13.85	13.91	13.67	-3.07%	6,013
May 15, 2026	14.60	14.60	14.18	14.35	14.10	-6.27%	8,114
May 14, 2026	15.84	15.84	15.31	15.31	15.04	-3.41%	3,324
May 13, 2026	16.16	16.16	15.85	15.85	15.57	-1.80%	690
May 12, 2026	16.18	16.20	15.75	16.14	15.86	-2.42%	5,862
May 11, 2026	15.73	16.63	15.73	16.54	16.25	8.82%	13,833
May 8, 2026	15.00	15.20	15.00	15.20	14.93	3.26%	342
May 7, 2026	15.03	15.03	14.69	14.72	14.46	1.24%	597
May 6, 2026	13.90	14.54	13.90	14.54	14.29	9.74%	13,011
May 4, 2026	13.37	13.38	13.25	13.25	13.02	-1.19%	5,400
May 1, 2026	13.57	13.57	13.37	13.41	13.18	-2.40%	3,048
Apr 30, 2026	13.74	13.74	13.74	13.74	13.50	3.00%	192
Apr 29, 2026	13.79	13.79	13.54	13.60	13.11	-2.23%	794
Apr 28, 2026	14.26	14.26	13.75	13.91	13.41	-4.33%	10,206
Apr 27, 2026	14.58	14.58	14.35	14.54	14.01	-1.22%	9,003
Apr 24, 2026	14.75	14.75	14.72	14.72	14.19	2.36%	749
Apr 23, 2026	14.39	14.39	14.38	14.38	13.86	-0.96%	540
Apr 22, 2026	14.65	14.65	14.52	14.52	13.99	0.21%	803
Apr 21, 2026	15.18	15.18	14.48	14.49	13.96	-5.85%	8,666
Apr 20, 2026	15.26	15.39	15.26	15.39	14.83	-1.60%	920
Apr 17, 2026	15.64	15.64	15.64	15.64	15.07	2.36%	165
Apr 16, 2026	15.42	15.42	15.28	15.28	14.73	-1.23%	306
Apr 15, 2026	15.55	15.55	15.47	15.47	14.91	-2.40%	723
Apr 14, 2026	15.85	15.85	15.85	15.85	15.27	1.60%	114
Apr 13, 2026	15.68	15.68	15.52	15.60	15.03	-1.27%	3,570
Apr 10, 2026	15.80	15.80	15.80	15.80	15.23	2.80%	135
Apr 9, 2026	15.37	15.37	15.37	15.37	14.81	0.26%	223
Apr 8, 2026	15.76	15.78	15.33	15.33	14.77	4.07%	1,523
Apr 7, 2026	14.97	14.97	14.73	14.73	14.20	-1.67%	653
Apr 6, 2026	15.01	15.01	14.82	14.98	14.44	-1.45%	583
Apr 2, 2026	14.90	15.33	14.90	15.20	14.65	-0.78%	1,729
Apr 1, 2026	15.38	15.38	15.32	15.32	14.76	6.61%	707
Mar 31, 2026	14.38	14.38	14.37	14.37	13.85	4.17%	327
Mar 30, 2026	14.25	14.40	13.95	14.06	13.29	0.18%	3,083
Mar 27, 2026	14.03	14.03	13.98	14.03	13.27	3.01%	828
Mar 26, 2026	14.02	14.02	13.62	13.62	12.88	-3.81%	2,984
Mar 25, 2026	14.38	14.38	14.16	14.16	13.39	4.66%	1,371