TSX:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	19.31	19.33	19.04	19.04	19.04	-1.45%	398,442
Aug 31, 2026	19.37	19.37	19.25	19.32	19.32	-2.03%	21,664
Aug 28, 2026	19.65	19.72	19.65	19.72	19.72	1.02%	5,510
Aug 27, 2026	19.70	19.70	19.52	19.52	19.52	-2.35%	9,752
Aug 26, 2026	20.25	20.25	19.99	19.99	19.99	-1.62%	4,579
Aug 25, 2026	20.45	20.45	20.29	20.32	20.32	-0.54%	13,018
Aug 24, 2026	20.60	20.60	20.39	20.43	20.43	-	20,784
Aug 21, 2026	20.02	20.43	20.02	20.43	20.43	2.05%	9,517
Aug 20, 2026	20.06	20.17	20.02	20.02	20.02	0.10%	1,710
Aug 19, 2026	19.79	20.19	19.79	20.00	20.00	1.16%	7,010
Aug 18, 2026	19.72	19.86	19.69	19.77	19.77	2.49%	4,743
Aug 17, 2026	19.32	19.32	19.29	19.29	19.29	-0.77%	1,170
Aug 14, 2026	19.50	19.58	19.44	19.44	19.44	-0.46%	11,995
Aug 13, 2026	19.65	19.66	19.38	19.53	19.53	0.51%	4,525
Aug 12, 2026	19.21	19.49	19.05	19.43	19.43	0.88%	2,523
Aug 11, 2026	19.03	19.30	19.03	19.26	19.26	1.32%	3,266
Aug 10, 2026	18.80	19.10	18.80	19.01	19.01	0.69%	4,477
Aug 7, 2026	18.75	18.88	18.75	18.88	18.88	0.32%	1,008
Aug 6, 2026	18.56	18.88	18.56	18.82	18.82	1.89%	7,077
Aug 5, 2026	18.87	18.87	18.39	18.47	18.47	-0.43%	2,468
Aug 4, 2026	18.50	18.62	18.48	18.55	18.55	-	26,710
Jul 31, 2026	18.25	18.57	18.09	18.55	18.55	0.27%	54,726
Jul 30, 2026	18.50	18.69	18.38	18.50	18.50	-2.48%	5,334
Jul 29, 2026	18.82	19.27	18.82	18.97	18.97	0.85%	12,247
Jul 28, 2026	18.50	19.14	18.50	18.81	18.81	2.56%	49,749
Jul 27, 2026	18.18	18.46	18.18	18.34	18.34	1.49%	12,311
Jul 24, 2026	17.80	18.25	17.80	18.07	18.07	2.26%	12,082
Jul 23, 2026	17.60	17.85	17.60	17.67	17.67	0.11%	124,539
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