TSX:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	17.50	17.52	17.50	17.50	-	-0.96%	110
Apr 10, 2026	17.98	17.98	17.55	17.67	17.67	-2.64%	3,570
Apr 9, 2026	18.13	18.15	18.13	18.15	18.15	-0.60%	539
Apr 8, 2026	18.26	18.26	18.26	18.26	18.26	1.44%	243
Apr 7, 2026	18.00	18.00	17.98	18.00	18.00	-	696
Apr 6, 2026	18.39	18.39	18.00	18.00	18.00	-	2,471
Apr 2, 2026	18.00	18.00	18.00	18.00	18.00	-0.61%	763
Apr 1, 2026	18.11	18.11	18.11	18.11	18.11	0.78%	326
Mar 31, 2026	17.97	17.97	17.97	17.97	17.97	-0.22%	240
Mar 30, 2026	18.25	18.25	18.00	18.01	18.01	-2.65%	3,259
Mar 27, 2026	18.38	18.50	18.38	18.50	18.50	-0.54%	585
Mar 26, 2026	18.66	18.66	18.60	18.60	18.60	1.31%	1,094
Mar 24, 2026	18.44	18.44	18.21	18.36	18.36	-0.43%	899
Mar 23, 2026	18.73	18.82	18.44	18.44	18.44	-1.39%	1,024
Mar 20, 2026	19.00	19.00	18.70	18.70	18.70	-1.58%	1,324
Mar 19, 2026	19.22	19.22	19.00	19.00	19.00	-0.63%	1,348
Mar 18, 2026	19.30	19.30	19.12	19.12	19.12	0.05%	763
Mar 13, 2026	19.12	19.36	19.11	19.11	19.11	-0.93%	891
Mar 12, 2026	19.29	19.29	19.29	19.29	19.29	-0.98%	554
Mar 11, 2026	19.45	19.48	19.45	19.48	19.48	-	1,606
Mar 6, 2026	19.41	19.48	19.25	19.48	19.48	-1.62%	936
Mar 5, 2026	19.80	19.80	19.80	19.80	19.80	-1.49%	610
Mar 3, 2026	20.10	20.10	20.10	20.10	20.10	-1.33%	269
Mar 2, 2026	20.37	20.37	20.37	20.37	20.37	-1.02%	421
Feb 27, 2026	20.58	20.58	20.58	20.58	20.58	0.15%	558
Feb 26, 2026	20.55	20.55	20.55	20.55	20.55	0.98%	375
Feb 25, 2026	20.44	20.44	20.35	20.35	20.35	-0.05%	1,575
Feb 23, 2026	20.02	20.36	20.02	20.36	20.36	2.21%	1,303
Feb 20, 2026	19.85	19.92	19.85	19.92	19.92	-0.80%	425
Feb 18, 2026	19.90	20.08	19.90	20.08	20.08	0.50%	2,042
Feb 17, 2026	19.84	19.99	19.84	19.98	19.98	1.16%	1,630
Feb 12, 2026	19.91	20.00	19.75	19.75	19.75	-1.89%	3,002
Feb 11, 2026	20.12	20.13	19.80	20.13	20.13	1.05%	1,066
Feb 10, 2026	19.80	19.92	19.80	19.92	19.92	1.63%	1,944
Feb 9, 2026	19.77	19.77	19.60	19.60	19.60	0.15%	1,403
Feb 6, 2026	19.41	19.57	19.41	19.57	19.57	1.29%	835
Feb 5, 2026	19.35	19.42	19.28	19.32	19.32	0.36%	5,010
Feb 4, 2026	19.33	19.38	19.25	19.25	19.25	-0.16%	8,706
Feb 3, 2026	19.04	19.34	19.04	19.28	19.28	-0.92%	976
Feb 2, 2026	19.54	19.58	19.46	19.46	19.46	0.62%	3,641
Jan 30, 2026	18.86	19.34	18.86	19.34	19.34	2.93%	2,371
Jan 29, 2026	19.00	19.00	18.73	18.79	18.79	-0.11%	5,754
Jan 28, 2026	19.02	19.11	18.77	18.81	18.81	-1.98%	8,035
Jan 27, 2026	19.40	19.40	18.99	19.19	19.19	-0.62%	14,160
Jan 26, 2026	19.45	19.45	19.13	19.31	19.31	1.10%	6,057
Jan 23, 2026	19.25	19.45	18.84	19.10	19.10	-0.83%	26,570
Jan 22, 2026	20.00	20.00	19.07	19.26	19.26	-10.21%	15,688
Jan 20, 2026	21.45	21.45	21.45	21.45	21.45	-0.92%	178
Jan 19, 2026	21.65	21.65	21.65	21.65	21.65	-0.37%	1,544
Jan 16, 2026	21.73	21.73	21.73	21.73	21.73	-0.91%	436