TSX:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.33	17.52	17.32	17.41	17.41	1.22%	4,181
Oct 8, 2026	17.21	17.21	17.00	17.20	17.20	-0.29%	6,861
Oct 7, 2026	17.09	17.29	17.09	17.25	17.25	0.52%	2,377
Oct 6, 2026	17.44	17.44	17.14	17.16	17.16	-1.89%	27,367
Oct 5, 2026	17.05	17.57	17.05	17.49	17.49	2.70%	24,301
Oct 2, 2026	17.09	17.09	16.63	17.03	17.03	0.83%	9,553
Oct 1, 2026	17.20	17.20	16.89	16.89	16.89	-2.37%	7,157
Sep 30, 2026	17.36	17.47	17.30	17.30	17.30	-1.82%	645
Sep 29, 2026	17.55	17.63	17.44	17.62	17.62	-0.17%	2,226
Sep 28, 2026	17.63	17.65	17.63	17.65	17.65	-0.40%	2,065
Sep 25, 2026	17.71	17.72	17.62	17.72	17.72	0.23%	3,046
Sep 24, 2026	17.98	17.98	17.68	17.68	17.68	-2.10%	6,471
Sep 23, 2026	18.19	18.22	18.00	18.06	18.06	-0.55%	30,044
Sep 22, 2026	18.18	18.26	18.16	18.16	18.16	0.78%	23,078
Sep 21, 2026	17.97	18.02	17.97	18.02	18.02	0.56%	343
Sep 18, 2026	17.88	18.05	17.88	17.92	17.92	0.22%	65,793
Sep 17, 2026	17.69	18.00	17.60	17.88	17.88	-0.17%	9,733
Sep 16, 2026	17.83	18.03	17.83	17.91	17.91	0.56%	1,006
Sep 15, 2026	17.80	17.84	17.80	17.81	17.81	-1.38%	665
Sep 14, 2026	18.05	18.25	17.96	18.06	18.06	1.18%	32,909
Sep 11, 2026	18.10	18.10	17.80	17.85	17.85	-1.33%	127,610
Sep 10, 2026	18.43	18.43	18.08	18.09	18.09	-1.84%	8,214
Sep 9, 2026	18.54	18.68	18.41	18.43	18.43	-0.38%	19,827
Sep 8, 2026	18.93	18.95	18.50	18.50	18.50	-2.43%	30,160
Sep 4, 2026	19.02	19.19	18.96	18.96	18.96	-0.52%	21,887
Sep 3, 2026	19.57	19.57	18.95	19.06	19.06	-1.55%	39,718
Sep 2, 2026	18.99	19.63	18.99	19.36	19.36	1.68%	29,935
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