Skip to content
CBOECA stocks: 125Advancing: 45Declining: 43Currency: CAD
Open Tradzy

ABB Ltd (ABB) Price History

Daily open, high, low, close and volume for ABB Ltd (ABB) from 2025-10-09 to 2026-10-09, newest first.

‹ ABB price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 15.55CAD 15.57CAD 15.46CAD 15.542,853
2026-10-08CAD 15.40CAD 15.40CAD 15.40CAD 15.32100
2026-10-07CAD 15.59CAD 15.59CAD 15.56CAD 15.611,358
2026-10-06CAD 16.07CAD 16.09CAD 16.07CAD 16.09995
2026-10-05CAD 15.99CAD 16.03CAD 15.99CAD 15.992,186
2026-10-02CAD 16.05CAD 16.18CAD 16.03CAD 16.142,026
2026-10-01CAD 15.64CAD 15.64CAD 15.63CAD 15.63876
2026-09-30CAD 15.58CAD 15.58CAD 15.44CAD 15.491,230
2026-09-29CAD 15.78CAD 15.84CAD 15.76CAD 15.792,602
2026-09-28CAD 15.58CAD 15.69CAD 15.54CAD 15.80748
2026-09-25CAD 15.73CAD 15.73CAD 15.60CAD 15.802,900
2026-09-24CAD 15.71CAD 15.85CAD 15.65CAD 15.803,772
2026-09-23CAD 16.12CAD 16.12CAD 16.01CAD 16.10658
2026-09-22CAD 16.25CAD 16.31CAD 16.25CAD 16.101,548
2026-09-21CAD 16.05CAD 16.11CAD 16.01CAD 16.104,262
2026-09-18CAD 15.64CAD 15.66CAD 15.58CAD 15.65829
2026-09-17CAD 15.59CAD 15.59CAD 15.59CAD 15.52199
2026-09-16CAD 15.24CAD 15.26CAD 15.22CAD 15.221,669
2026-09-15CAD 14.98CAD 14.98CAD 14.98CAD 14.98801
2026-09-14CAD 14.76CAD 14.80CAD 14.73CAD 14.781,288
2026-09-11CAD 15.33CAD 15.33CAD 15.33CAD 15.32100
2026-09-10CAD 15.19CAD 15.23CAD 15.10CAD 15.332,141
2026-09-09CAD 15.29CAD 15.33CAD 15.29CAD 15.331,021
2026-09-08CAD 15.85CAD 15.85CAD 15.82CAD 15.74710
2026-09-04CAD 14.99CAD 15.10CAD 14.99CAD 15.11228
2026-09-03CAD 14.96CAD 15.05CAD 14.96CAD 15.021,588
2026-09-02CAD 15.00CAD 15.10CAD 14.98CAD 15.064,102
2026-09-01CAD 15.12CAD 15.12CAD 15.12CAD 15.13602
2026-08-31CAD 15.42CAD 15.42CAD 15.25CAD 15.331,854
2026-08-28CAD 15.66CAD 15.67CAD 15.54CAD 15.676,099
2026-08-27CAD 15.48CAD 15.48CAD 15.48CAD 15.58604
2026-08-26CAD 15.53CAD 15.58CAD 15.53CAD 15.582,746
2026-08-25CAD 15.55CAD 15.55CAD 15.55CAD 15.62100
2026-08-24CAD 15.38CAD 15.38CAD 15.10CAD 15.627,333
2026-08-21CAD 15.71CAD 15.71CAD 15.62CAD 15.623,158
2026-08-20CAD 15.64CAD 15.64CAD 15.50CAD 15.619,733
2026-08-19CAD 15.61CAD 15.63CAD 15.61CAD 15.63700
2026-08-18CAD 15.59CAD 15.65CAD 15.58CAD 15.6313,327
2026-08-17CAD 16.17CAD 16.21CAD 16.15CAD 16.101,200
2026-08-14CAD 16.14CAD 16.14CAD 16.14CAD 16.06101
2026-08-13CAD 16.14CAD 16.18CAD 16.14CAD 16.183,514
2026-08-12CAD 16.26CAD 16.26CAD 16.21CAD 16.26710
2026-08-11CAD 16.10CAD 16.10CAD 16.10CAD 15.95172
2026-08-10CAD 15.97CAD 15.97CAD 15.83CAD 15.761,239
2026-08-07CAD 15.87CAD 15.87CAD 15.82CAD 15.75970
2026-08-06CAD 15.95CAD 15.95CAD 15.91CAD 15.942,345
2026-08-05CAD 15.84CAD 15.84CAD 15.84CAD 15.92522
2026-08-04CAD 15.76CAD 15.95CAD 15.76CAD 15.912,175
2026-07-31CAD 15.57CAD 15.65CAD 15.57CAD 15.51401
2026-07-30CAD 15.18CAD 15.29CAD 15.17CAD 15.27640
2026-07-29CAD 14.90CAD 14.90CAD 14.79CAD 14.53202,068
2026-07-28CAD 14.97CAD 14.99CAD 14.97CAD 14.991,334
2026-07-27CAD 15.30CAD 15.30CAD 15.27CAD 15.31378
2026-07-24CAD 15.51CAD 15.51CAD 15.51CAD 15.31242
2026-07-23CAD 15.46CAD 15.48CAD 15.45CAD 15.451,432
2026-07-22CAD 15.50CAD 15.60CAD 15.50CAD 15.571,135
2026-07-21CAD 15.57CAD 15.57CAD 15.51CAD 15.64559
2026-07-20CAD 15.50CAD 15.50CAD 15.23CAD 15.4158,627
2026-07-17CAD 15.14CAD 15.42CAD 15.14CAD 15.411,441
2026-07-16CAD 15.43CAD 15.47CAD 15.12CAD 15.224,498
2026-07-15CAD 16.51CAD 16.51CAD 16.35CAD 16.19376
2026-07-14CAD 16.50CAD 16.50CAD 16.28CAD 16.331,244
2026-07-13CAD 16.29CAD 16.29CAD 16.08CAD 16.082,477
2026-07-10CAD 16.28CAD 16.29CAD 16.25CAD 16.29736
2026-07-09CAD 16.53CAD 16.53CAD 16.38CAD 16.383,656
2026-07-08CAD 16.05CAD 16.13CAD 16.04CAD 16.134,061
2026-07-07CAD 16.31CAD 16.31CAD 16.19CAD 16.212,448
2026-07-06CAD 16.62CAD 16.62CAD 16.62CAD 16.620
2026-07-03CAD 16.35CAD 16.35CAD 16.33CAD 16.62401
2026-07-02CAD 16.71CAD 16.71CAD 16.40CAD 16.471,458
2026-06-30CAD 16.92CAD 17.08CAD 16.92CAD 17.08200
2026-06-29CAD 16.36CAD 16.64CAD 16.30CAD 16.632,353
2026-06-26CAD 16.51CAD 16.51CAD 16.41CAD 16.812,042
2026-06-25CAD 16.92CAD 16.92CAD 16.87CAD 16.812,595
2026-06-24CAD 16.64CAD 16.78CAD 16.64CAD 16.70754
2026-06-23CAD 16.67CAD 16.67CAD 16.64CAD 16.73697
2026-06-22CAD 17.26CAD 17.26CAD 17.17CAD 17.241,296
2026-06-19CAD 17.12CAD 17.12CAD 16.69CAD 16.89832
2026-06-18CAD 16.81CAD 16.98CAD 16.81CAD 16.83839
2026-06-17CAD 16.58CAD 16.67CAD 16.52CAD 16.5214,477
2026-06-16CAD 16.36CAD 16.36CAD 16.22CAD 16.273,995
2026-06-15CAD 16.09CAD 16.09CAD 16.03CAD 16.043,049
2026-06-12CAD 15.84CAD 15.85CAD 15.84CAD 15.37450
2026-06-11CAD 15.75CAD 15.80CAD 15.75CAD 15.371,831
2026-06-10CAD 15.48CAD 15.48CAD 15.37CAD 15.651,166
2026-06-09CAD 16.15CAD 16.15CAD 16.15CAD 16.03287
2026-06-08CAD 16.03CAD 16.08CAD 15.99CAD 16.03190,045
2026-06-05CAD 16.22CAD 16.22CAD 15.83CAD 15.641,168
2026-06-04CAD 16.38CAD 16.55CAD 16.29CAD 16.545,113
2026-06-03CAD 16.55CAD 16.63CAD 16.54CAD 16.578,303
2026-06-02CAD 16.65CAD 16.73CAD 16.61CAD 16.693,385
2026-06-01CAD 16.17CAD 16.32CAD 16.17CAD 16.322,936
2026-05-29CAD 16.28CAD 16.29CAD 16.20CAD 16.22786
2026-05-28CAD 16.19CAD 16.19CAD 16.19CAD 16.190
2026-05-27CAD 16.16CAD 16.21CAD 16.12CAD 16.192,266
2026-05-26CAD 16.44CAD 16.57CAD 16.44CAD 16.582,331
2026-05-25CAD 16.50CAD 16.50CAD 16.50CAD 16.50131
2026-05-22CAD 16.30CAD 16.30CAD 16.28CAD 16.201,275
2026-05-21CAD 15.86CAD 16.14CAD 15.86CAD 16.12655
2026-05-20CAD 15.64CAD 15.66CAD 15.64CAD 15.4566,048
2026-05-19CAD 15.47CAD 15.47CAD 15.47CAD 15.45161
2026-05-15CAD 15.73CAD 15.96CAD 15.73CAD 15.913,620
2026-05-14CAD 16.33CAD 16.36CAD 16.27CAD 16.252,528
2026-05-13CAD 16.03CAD 16.03CAD 16.03CAD 16.14102
2026-05-12CAD 16.03CAD 16.03CAD 15.77CAD 15.80481
2026-05-11CAD 16.04CAD 16.17CAD 16.04CAD 16.233,926
2026-05-08CAD 15.93CAD 16.00CAD 15.87CAD 16.024,971
2026-05-07CAD 16.00CAD 16.00CAD 15.60CAD 15.618,402
2026-05-06CAD 15.96CAD 16.01CAD 15.90CAD 16.011,503
2026-05-05CAD 15.65CAD 15.65CAD 15.65CAD 15.64231
2026-05-04CAD 15.24CAD 15.31CAD 15.13CAD 15.291,216
2026-05-01CAD 15.28CAD 15.28CAD 15.27CAD 15.29335
2026-04-30CAD 15.17CAD 15.23CAD 15.17CAD 15.25546
2026-04-29CAD 14.90CAD 14.91CAD 14.78CAD 14.822,800
2026-04-28CAD 14.88CAD 14.88CAD 14.75CAD 14.792,069
2026-04-27CAD 15.07CAD 15.07CAD 15.07CAD 15.182,041
2026-04-24CAD 15.22CAD 15.22CAD 15.15CAD 15.18721
2026-04-23CAD 15.05CAD 15.05CAD 15.05CAD 14.88142
2026-04-22CAD 14.76CAD 14.88CAD 14.72CAD 14.884,326
2026-04-21CAD 14.34CAD 14.41CAD 14.24CAD 14.422,990
2026-04-20CAD 14.44CAD 14.44CAD 14.44CAD 14.421,053
2026-04-17CAD 14.58CAD 14.59CAD 14.56CAD 14.54910
2026-04-16CAD 14.10CAD 14.10CAD 13.98CAD 14.00892
2026-04-15CAD 14.03CAD 14.08CAD 14.00CAD 14.05925
2026-04-14CAD 13.99CAD 14.04CAD 13.99CAD 14.013,260
2026-04-13CAD 13.75CAD 13.75CAD 13.75CAD 13.750
2026-04-10CAD 13.75CAD 13.75CAD 13.75CAD 13.750
2026-04-09CAD 13.76CAD 13.76CAD 13.76CAD 13.75500
2026-04-08CAD 13.54CAD 13.65CAD 13.54CAD 13.652,840
2026-04-07CAD 12.81CAD 12.81CAD 12.81CAD 12.810
2026-04-06CAD 12.74CAD 12.74CAD 12.74CAD 12.81936
2026-04-02CAD 12.70CAD 12.70CAD 12.70CAD 12.69502
2026-04-01CAD 12.73CAD 12.76CAD 12.73CAD 12.43983
2026-03-31CAD 12.26CAD 12.26CAD 12.19CAD 12.436,699
2026-03-30CAD 12.02CAD 12.02CAD 11.92CAD 11.91670
2026-03-27CAD 12.09CAD 12.15CAD 12.06CAD 12.081,263
2026-03-26CAD 12.71CAD 12.71CAD 12.71CAD 12.39361
2026-03-25CAD 12.91CAD 12.91CAD 12.91CAD 12.92107
2026-03-24CAD 12.50CAD 12.52CAD 12.50CAD 12.601,900
2026-03-23CAD 12.52CAD 12.52CAD 12.52CAD 12.91184
2026-03-20CAD 12.36CAD 12.36CAD 12.34CAD 12.37431
2026-03-19CAD 12.57CAD 12.64CAD 12.57CAD 12.71580
2026-03-18CAD 13.07CAD 13.07CAD 12.94CAD 12.944,700
2026-03-17CAD 12.95CAD 12.95CAD 12.80CAD 12.831,829
2026-03-16CAD 12.86CAD 12.95CAD 12.86CAD 12.8822,457
2026-03-13CAD 12.77CAD 12.77CAD 12.72CAD 12.721,791
2026-03-12CAD 13.01CAD 13.01CAD 12.98CAD 13.01487
2026-03-11CAD 13.07CAD 13.07CAD 13.07CAD 13.09106
2026-03-10CAD 13.07CAD 13.07CAD 13.07CAD 13.02319
2026-03-09CAD 12.29CAD 12.76CAD 12.24CAD 12.76606
2026-03-06CAD 12.70CAD 12.77CAD 12.70CAD 12.77428
2026-03-05CAD 12.89CAD 12.89CAD 12.89CAD 12.83117
2026-03-04CAD 13.14CAD 13.17CAD 13.14CAD 13.171,005
2026-03-03CAD 12.92CAD 13.00CAD 12.83CAD 12.9811,557
2026-03-02CAD 13.51CAD 13.58CAD 13.51CAD 13.54984
2026-02-27CAD 13.67CAD 13.67CAD 13.67CAD 13.670
2026-02-26CAD 13.65CAD 13.67CAD 13.58CAD 13.672,434
2026-02-25CAD 13.85CAD 13.85CAD 13.73CAD 13.70621
2026-02-24CAD 13.72CAD 13.74CAD 13.70CAD 13.751,996
2026-02-23CAD 13.54CAD 13.54CAD 13.54CAD 13.540
2026-02-20CAD 13.53CAD 13.53CAD 13.48CAD 13.541,588
2026-02-19CAD 13.48CAD 13.48CAD 13.48CAD 13.480
2026-02-18CAD 13.51CAD 13.51CAD 13.51CAD 13.48104
2026-02-17CAD 13.33CAD 13.50CAD 13.33CAD 13.453,749
2026-02-13CAD 13.41CAD 13.41CAD 13.41CAD 13.50349
2026-02-12CAD 13.42CAD 13.42CAD 13.42CAD 13.36235
2026-02-11CAD 13.38CAD 13.38CAD 13.38CAD 13.39363
2026-02-10CAD 13.25CAD 13.25CAD 13.25CAD 13.20141
2026-02-09CAD 13.22CAD 13.23CAD 13.22CAD 13.21942
2026-02-06CAD 12.87CAD 12.87CAD 12.87CAD 12.92136
2026-02-05CAD 12.90CAD 12.90CAD 12.90CAD 12.909,001
2026-02-04CAD 13.21CAD 13.21CAD 13.21CAD 12.90897
2026-02-03CAD 12.93CAD 12.94CAD 12.93CAD 13.04559
2026-02-02CAD 12.82CAD 13.02CAD 12.82CAD 12.971,198
2026-01-30CAD 12.86CAD 12.86CAD 12.82CAD 12.82522
2026-01-29CAD 12.80CAD 12.88CAD 12.80CAD 12.851,072
2026-01-28CAD 11.79CAD 11.79CAD 11.78CAD 11.82366
2026-01-27CAD 11.87CAD 11.88CAD 11.87CAD 11.88200
2026-01-26CAD 11.54CAD 11.54CAD 11.51CAD 11.64827
2026-01-23CAD 11.47CAD 11.47CAD 11.47CAD 11.53109
2026-01-22CAD 11.41CAD 11.41CAD 11.37CAD 11.40711
2026-01-21CAD 11.38CAD 11.46CAD 11.38CAD 11.4610,144
2026-01-20CAD 11.79CAD 11.79CAD 11.43CAD 11.4611,227
2026-01-19CAD 11.80CAD 11.80CAD 11.80CAD 11.81842
2026-01-16CAD 11.79CAD 11.85CAD 11.79CAD 11.851,325
2026-01-15CAD 11.77CAD 11.91CAD 11.77CAD 11.891,445
2026-01-14CAD 11.66CAD 11.66CAD 11.55CAD 11.593,530
2026-01-13CAD 11.67CAD 11.72CAD 11.67CAD 11.724,633
2026-01-12CAD 11.67CAD 11.68CAD 11.67CAD 11.681,405
2026-01-09CAD 11.58CAD 11.58CAD 11.58CAD 11.58100
2026-01-08CAD 11.72CAD 11.72CAD 11.72CAD 11.720
2026-01-07CAD 11.72CAD 11.72CAD 11.72CAD 11.72611
2026-01-06CAD 11.62CAD 11.76CAD 11.62CAD 11.753,185
2026-01-05CAD 11.65CAD 11.78CAD 11.65CAD 11.782,864
2026-01-02CAD 11.18CAD 11.18CAD 11.18CAD 11.28113
2025-12-31CAD 11.35CAD 11.35CAD 11.35CAD 11.33110
2025-12-30CAD 11.36CAD 11.36CAD 11.36CAD 11.360
2025-12-29CAD 11.38CAD 11.38CAD 11.36CAD 11.36600
2025-12-24CAD 11.24CAD 11.24CAD 11.24CAD 11.240
2025-12-23CAD 11.24CAD 11.24CAD 11.24CAD 11.240
2025-12-22CAD 11.26CAD 11.26CAD 11.26CAD 11.24845
2025-12-19CAD 11.19CAD 11.28CAD 11.19CAD 11.27500
2025-12-18CAD 11.13CAD 11.13CAD 11.13CAD 11.13109
2025-12-17CAD 11.00CAD 11.00CAD 11.00CAD 11.00105
2025-12-16CAD 11.26CAD 11.26CAD 11.26CAD 11.260
2025-12-15CAD 11.31CAD 11.31CAD 11.28CAD 11.26401
2025-12-12CAD 11.43CAD 11.43CAD 11.20CAD 11.20340
2025-12-11CAD 11.36CAD 11.36CAD 11.36CAD 11.360
2025-12-10CAD 11.30CAD 11.36CAD 11.30CAD 11.36578
2025-12-09CAD 11.27CAD 11.27CAD 11.24CAD 11.24225
2025-12-08CAD 11.34CAD 11.34CAD 11.33CAD 11.33841
2025-12-05CAD 10.93CAD 10.93CAD 10.93CAD 10.930
2025-12-04CAD 10.93CAD 10.93CAD 10.93CAD 10.930
2025-12-03CAD 10.93CAD 10.93CAD 10.93CAD 10.93460
2025-12-02CAD 11.05CAD 11.05CAD 11.05CAD 11.050
2025-12-01CAD 11.01CAD 11.01CAD 11.01CAD 11.051,120
2025-11-28CAD 11.03CAD 11.03CAD 11.03CAD 11.030
2025-11-27CAD 11.01CAD 11.01CAD 11.01CAD 11.03273
2025-11-26CAD 10.71CAD 10.71CAD 10.71CAD 10.710
2025-11-25CAD 10.74CAD 10.74CAD 10.71CAD 10.71322
2025-11-24CAD 10.68CAD 10.68CAD 10.67CAD 10.671,011
2025-11-21CAD 10.57CAD 10.57CAD 10.52CAD 10.52564
2025-11-20CAD 10.74CAD 10.74CAD 10.74CAD 10.59275
2025-11-19CAD 10.40CAD 10.44CAD 10.40CAD 10.43451
2025-11-18CAD 10.37CAD 10.42CAD 10.37CAD 10.41500
2025-11-17CAD 10.86CAD 10.86CAD 10.86CAD 10.860
2025-11-14CAD 10.72CAD 10.86CAD 10.72CAD 10.861,263
2025-11-13CAD 10.95CAD 10.95CAD 10.76CAD 10.76450
2025-11-12CAD 10.99CAD 10.99CAD 10.99CAD 10.99151
2025-11-11CAD 10.97CAD 10.97CAD 10.97CAD 10.97471
2025-11-10CAD 10.92CAD 10.97CAD 10.92CAD 10.972,227
2025-11-07CAD 10.79CAD 10.79CAD 10.74CAD 10.731,603
2025-11-06CAD 11.09CAD 11.09CAD 11.09CAD 11.090
2025-11-05CAD 11.07CAD 11.10CAD 11.04CAD 11.091,933
2025-11-04CAD 11.19CAD 11.20CAD 11.19CAD 11.16983
2025-11-03CAD 11.49CAD 11.49CAD 11.49CAD 11.490
2025-10-31CAD 11.49CAD 11.49CAD 11.49CAD 11.490
2025-10-30CAD 11.49CAD 11.49CAD 11.49CAD 11.49316
2025-10-29CAD 11.42CAD 11.43CAD 11.42CAD 11.43900
2025-10-28CAD 11.43CAD 11.43CAD 11.42CAD 11.42231
2025-10-27CAD 11.36CAD 11.36CAD 11.35CAD 11.35579
2025-10-24CAD 11.37CAD 11.37CAD 11.37CAD 11.37900
2025-10-23CAD 11.24CAD 11.24CAD 11.23CAD 11.23316
2025-10-22CAD 11.02CAD 11.02CAD 11.02CAD 11.02550
2025-10-21CAD 11.19CAD 11.19CAD 11.19CAD 11.190
2025-10-20CAD 11.19CAD 11.19CAD 11.19CAD 11.190
2025-10-17CAD 11.19CAD 11.19CAD 11.19CAD 11.19175
2025-10-16CAD 11.37CAD 11.37CAD 11.30CAD 11.301,644
2025-10-15CAD 11.35CAD 11.42CAD 11.33CAD 11.372,083
2025-10-14CAD 11.27CAD 11.27CAD 11.27CAD 11.27256
2025-10-10CAD 11.30CAD 11.30CAD 11.10CAD 11.10200
2025-10-09CAD 11.27CAD 11.27CAD 11.22CAD 11.252,618