TSX:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	17.61	17.65	17.58	17.65	17.65	0.86%	1,378
Jul 21, 2026	17.76	17.76	17.44	17.50	17.50	-2.34%	12,842
Jul 20, 2026	17.71	17.97	17.71	17.92	17.92	1.59%	199,795
Jul 17, 2026	17.55	17.91	17.48	17.64	17.64	1.79%	27,970
Jul 16, 2026	16.59	17.87	16.58	17.33	17.33	10.03%	86,443
Jul 15, 2026	15.57	15.76	15.52	15.75	15.75	1.42%	40,727
Jul 14, 2026	16.00	16.00	15.64	15.64	15.53	-3.46%	27,395
Jul 13, 2026	16.34	16.34	16.13	16.20	16.09	-1.94%	29,669
Jul 10, 2026	16.59	16.59	16.48	16.52	16.40	-0.12%	7,554
Jul 9, 2026	16.59	16.59	16.51	16.54	16.42	-0.84%	6,655
Jul 8, 2026	16.87	16.87	16.65	16.68	16.56	-1.30%	6,684
Jul 7, 2026	17.19	17.22	16.90	16.90	16.78	0.60%	179,096
Jul 6, 2026	16.87	16.87	16.55	16.80	16.68	-4.00%	4,479
Jul 3, 2026	16.85	17.57	16.85	17.50	17.38	4.67%	9,303
Jul 2, 2026	16.20	16.80	16.20	16.72	16.60	4.83%	6,762
Jun 30, 2026	16.20	16.20	15.95	15.95	15.84	-2.21%	7,311
Jun 29, 2026	16.44	16.54	16.31	16.31	16.20	-0.43%	2,821
Jun 26, 2026	16.60	16.70	16.38	16.38	16.26	-0.12%	5,234
Jun 25, 2026	16.10	16.60	16.10	16.40	16.28	3.27%	8,463
Jun 24, 2026	16.25	16.25	15.88	15.88	15.77	-	11,489
Jun 23, 2026	15.88	15.92	15.86	15.88	15.77	2.39%	7,053
Jun 22, 2026	15.43	15.51	15.39	15.51	15.40	0.06%	3,891
Jun 19, 2026	15.65	15.66	15.50	15.50	15.39	-0.51%	602
Jun 18, 2026	15.60	15.61	15.55	15.58	15.47	0.26%	1,608
Jun 17, 2026	15.92	16.00	15.48	15.54	15.43	-2.39%	6,446
Jun 16, 2026	15.73	15.92	15.73	15.92	15.81	1.99%	9,188
Jun 15, 2026	15.55	15.67	15.49	15.61	15.50	0.84%	9,007
Jun 12, 2026	15.50	15.50	15.37	15.48	15.37	-2.15%	36,930
Jun 11, 2026	15.74	15.88	15.73	15.82	15.71	0.76%	4,189
Jun 10, 2026	15.89	15.89	15.62	15.70	15.59	-2.67%	8,412
Jun 9, 2026	16.00	16.16	16.00	16.13	16.02	1.13%	27,090
Jun 8, 2026	16.00	16.02	15.89	15.95	15.84	-0.56%	1,703
Jun 5, 2026	16.22	16.24	16.03	16.04	15.93	1.13%	12,017
Jun 4, 2026	15.68	16.08	15.68	15.86	15.75	3.66%	24,057
Jun 3, 2026	15.32	15.43	15.27	15.30	15.19	0.07%	3,649
Jun 2, 2026	15.41	15.41	15.17	15.29	15.18	-0.97%	9,313
Jun 1, 2026	15.29	15.45	15.12	15.44	15.33	2.66%	3,512
May 29, 2026	15.29	15.29	15.04	15.04	14.93	-0.99%	4,071
May 28, 2026	15.13	15.19	15.13	15.19	15.08	0.60%	3,991
May 27, 2026	15.32	15.32	15.00	15.10	14.99	-0.98%	13,574
May 26, 2026	15.48	15.48	15.13	15.25	15.14	-2.74%	8,791
May 25, 2026	15.52	15.68	15.52	15.68	15.57	1.82%	222
May 22, 2026	15.50	15.56	15.37	15.40	15.29	-0.13%	9,747
May 21, 2026	15.35	15.45	15.35	15.42	15.31	-1.28%	4,968
May 20, 2026	15.70	15.70	15.47	15.62	15.51	-0.32%	17,697
May 19, 2026	15.45	15.73	15.33	15.67	15.56	5.10%	22,630
May 15, 2026	14.99	15.12	14.85	14.91	14.80	-0.07%	26,540
May 14, 2026	14.99	14.99	14.88	14.92	14.81	0.61%	2,785
May 13, 2026	14.85	14.85	14.65	14.83	14.73	-0.27%	9,363
May 12, 2026	14.77	14.98	14.71	14.87	14.77	2.20%	17,206