TSX:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.50	15.56	15.37	15.40	15.40	-0.13%	9,747
May 21, 2026	15.35	15.45	15.35	15.42	15.42	-1.28%	4,968
May 20, 2026	15.70	15.70	15.47	15.62	15.62	-0.32%	17,697
May 19, 2026	15.45	15.73	15.33	15.67	15.67	5.10%	22,630
May 15, 2026	14.99	15.12	14.85	14.91	14.91	-0.07%	26,540
May 14, 2026	14.99	14.99	14.88	14.92	14.92	0.61%	2,785
May 13, 2026	14.85	14.85	14.65	14.83	14.83	-0.27%	9,363
May 12, 2026	14.77	14.98	14.71	14.87	14.87	2.20%	17,206
May 11, 2026	14.92	14.92	14.46	14.55	14.55	-1.95%	36,338
May 8, 2026	15.42	15.42	14.84	14.84	14.84	-3.39%	53,105
May 7, 2026	15.25	15.52	15.23	15.36	15.36	0.85%	11,767
May 6, 2026	15.30	15.42	15.20	15.23	15.23	-1.36%	17,847
May 5, 2026	15.49	15.49	15.20	15.44	15.44	-0.13%	4,199
May 4, 2026	15.80	15.80	15.38	15.46	15.46	-2.34%	20,202
May 1, 2026	15.97	16.31	15.76	15.83	15.83	-1.06%	7,783
Apr 30, 2026	16.05	16.05	15.93	16.00	16.00	-0.81%	10,314
Apr 29, 2026	16.25	16.29	16.13	16.13	16.13	-2.36%	8,157
Apr 28, 2026	16.60	16.65	16.46	16.52	16.52	0.85%	9,345
Apr 27, 2026	16.19	16.42	16.19	16.38	16.38	1.74%	9,272
Apr 24, 2026	16.22	16.22	16.07	16.10	16.10	-1.11%	9,707
Apr 23, 2026	16.06	16.31	16.05	16.28	16.28	0.56%	6,083
Apr 22, 2026	16.42	16.55	16.18	16.19	16.19	-1.16%	14,258
Apr 21, 2026	16.93	16.93	16.37	16.38	16.38	-3.42%	33,822
Apr 20, 2026	17.00	17.12	16.89	16.96	16.96	-0.88%	9,176
Apr 17, 2026	16.91	17.12	16.77	17.11	17.11	1.72%	7,425
Apr 16, 2026	17.16	17.40	16.60	16.82	16.82	-6.03%	236,214
Apr 15, 2026	17.95	17.97	17.82	17.90	17.90	1.25%	13,694
Apr 14, 2026	17.85	17.96	17.79	17.79	17.68	0.06%	3,591
Apr 13, 2026	17.50	17.78	17.50	17.78	17.67	0.62%	3,331
Apr 10, 2026	17.98	17.98	17.55	17.67	17.56	-2.64%	3,570
Apr 9, 2026	18.13	18.15	18.13	18.15	18.04	-0.60%	539
Apr 8, 2026	18.26	18.26	18.26	18.26	18.15	1.44%	243
Apr 7, 2026	18.00	18.00	17.98	18.00	17.89	-	696
Apr 6, 2026	18.39	18.39	18.00	18.00	17.89	-	2,471
Apr 2, 2026	18.00	18.00	18.00	18.00	17.89	-0.61%	763
Apr 1, 2026	18.11	18.11	18.11	18.11	18.00	0.78%	326
Mar 31, 2026	17.97	17.97	17.97	17.97	17.86	-0.22%	240
Mar 30, 2026	18.25	18.25	18.00	18.01	17.90	-2.65%	3,259
Mar 27, 2026	18.38	18.50	18.38	18.50	18.38	-0.54%	585
Mar 26, 2026	18.66	18.66	18.60	18.60	18.48	1.31%	1,094
Mar 24, 2026	18.44	18.44	18.21	18.36	18.25	-0.43%	899
Mar 23, 2026	18.73	18.82	18.44	18.44	18.32	-1.39%	1,024
Mar 20, 2026	19.00	19.00	18.70	18.70	18.58	-1.58%	1,324
Mar 19, 2026	19.22	19.22	19.00	19.00	18.88	-0.63%	1,348
Mar 18, 2026	19.30	19.30	19.12	19.12	19.00	0.05%	763
Mar 13, 2026	19.12	19.36	19.11	19.11	18.99	-0.93%	891
Mar 12, 2026	19.29	19.29	19.29	19.29	19.17	-0.98%	554
Mar 11, 2026	19.45	19.48	19.45	19.48	19.36	-	1,606
Mar 6, 2026	19.41	19.48	19.25	19.48	19.36	-1.62%	936
Mar 5, 2026	19.80	19.80	19.80	19.80	19.68	-1.49%	610