TSX:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	16.20	16.80	16.20	16.72	16.72	4.83%	6,762
Jun 30, 2026	16.20	16.20	15.95	15.95	15.95	-2.21%	7,311
Jun 29, 2026	16.44	16.54	16.31	16.31	16.31	-0.43%	2,821
Jun 26, 2026	16.60	16.70	16.38	16.38	16.38	-0.12%	5,234
Jun 25, 2026	16.10	16.60	16.10	16.40	16.40	3.27%	8,463
Jun 24, 2026	16.25	16.25	15.88	15.88	15.88	-	11,489
Jun 23, 2026	15.88	15.92	15.86	15.88	15.88	2.39%	7,053
Jun 22, 2026	15.43	15.51	15.39	15.51	15.51	0.06%	3,891
Jun 19, 2026	15.65	15.66	15.50	15.50	15.50	-0.51%	602
Jun 18, 2026	15.60	15.61	15.55	15.58	15.58	0.26%	1,608
Jun 17, 2026	15.92	16.00	15.48	15.54	15.54	-2.39%	6,446
Jun 16, 2026	15.73	15.92	15.73	15.92	15.92	1.99%	9,188
Jun 15, 2026	15.55	15.67	15.49	15.61	15.61	0.84%	9,007
Jun 12, 2026	15.50	15.50	15.37	15.48	15.48	-2.15%	36,930
Jun 11, 2026	15.74	15.88	15.73	15.82	15.82	0.76%	4,189
Jun 10, 2026	15.89	15.89	15.62	15.70	15.70	-2.67%	8,412
Jun 9, 2026	16.00	16.16	16.00	16.13	16.13	1.13%	27,090
Jun 8, 2026	16.00	16.02	15.89	15.95	15.95	-0.56%	1,703
Jun 5, 2026	16.22	16.24	16.03	16.04	16.04	1.13%	12,017
Jun 4, 2026	15.68	16.08	15.68	15.86	15.86	3.66%	24,057
Jun 3, 2026	15.32	15.43	15.27	15.30	15.30	0.07%	3,649
Jun 2, 2026	15.41	15.41	15.17	15.29	15.29	-0.97%	9,313
Jun 1, 2026	15.29	15.45	15.12	15.44	15.44	2.66%	3,512
May 29, 2026	15.29	15.29	15.04	15.04	15.04	-0.99%	4,071
May 28, 2026	15.13	15.19	15.13	15.19	15.19	0.60%	3,991
May 27, 2026	15.32	15.32	15.00	15.10	15.10	-0.98%	13,574
May 26, 2026	15.48	15.48	15.13	15.25	15.25	-2.74%	8,791
May 25, 2026	15.52	15.68	15.52	15.68	15.68	1.82%	222
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