TO · ABCT.TO
ABC Technologies Holdings Inc.
Programmatic access: InvestorsCraft Valuation API · catalog
Price at previous close
$6.74
Market cap 779.62M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 22, 2021 – Feb 26, 2021 | $9.41 | $9.41 | $8.93 | $8.99 | 1,140,500 |
| Mar 1, 2021 – Mar 5, 2021 | $9.09 | $9.27 | $8.50 | $8.76 | 480,700 |
| Mar 8, 2021 – Mar 12, 2021 | $9.04 | $9.77 | $8.77 | $9.36 | 182,300 |
| Mar 15, 2021 – Mar 19, 2021 | $9.28 | $9.42 | $8.96 | $9.37 | 60,100 |
| Mar 22, 2021 – Mar 26, 2021 | $9.30 | $9.47 | $8.76 | $8.81 | 46,300 |
| Mar 29, 2021 – Apr 1, 2021 | $8.83 | $8.83 | $7.45 | $7.78 | 153,600 |
| Apr 5, 2021 – Apr 9, 2021 | $8.43 | $8.44 | $7.54 | $7.94 | 185,500 |
| Apr 12, 2021 – Apr 16, 2021 | $7.90 | $9.29 | $7.68 | $8.70 | 410,000 |
| Apr 19, 2021 – Apr 23, 2021 | $8.68 | $9.14 | $8.46 | $9.11 | 79,000 |
| Apr 26, 2021 – Apr 30, 2021 | $9.13 | $9.40 | $8.96 | $9.21 | 82,200 |
| May 3, 2021 – May 7, 2021 | $9.24 | $9.36 | $8.38 | $8.54 | 79,300 |
| May 10, 2021 – May 14, 2021 | $8.64 | $9.41 | $8.00 | $9.28 | 59,100 |
| May 17, 2021 – May 21, 2021 | $9.32 | $9.46 | $8.81 | $9.33 | 94,000 |
| May 24, 2021 – May 28, 2021 | $9.08 | $9.24 | $8.60 | $8.66 | 57,000 |
| May 31, 2021 – Jun 4, 2021 | $8.66 | $9.15 | $8.19 | $8.84 | 71,200 |
| Jun 7, 2021 – Jun 11, 2021 | $8.91 | $8.96 | $8.63 | $8.68 | 39,200 |
| Jun 14, 2021 – Jun 18, 2021 | $8.80 | $8.80 | $8.40 | $8.45 | 24,000 |
| Jun 21, 2021 – Jun 25, 2021 | $8.47 | $8.82 | $8.21 | $8.30 | 71,900 |
| Jun 28, 2021 – Jul 2, 2021 | $8.40 | $8.77 | $8.34 | $8.35 | 19,700 |
| Jul 5, 2021 – Jul 9, 2021 | $8.33 | $8.69 | $8.23 | $8.41 | 33,400 |
| Jul 12, 2021 – Jul 16, 2021 | $8.58 | $8.59 | $8.11 | $8.18 | 27,500 |
| Jul 19, 2021 – Jul 23, 2021 | $8.39 | $8.46 | $8.01 | $8.25 | 72,700 |
| Jul 26, 2021 – Jul 30, 2021 | $8.38 | $8.38 | $7.94 | $8.11 | 33,900 |
| Aug 2, 2021 – Aug 6, 2021 | $8.15 | $8.19 | $7.94 | $8.09 | 56,700 |
| Aug 9, 2021 – Aug 13, 2021 | $8.19 | $8.20 | $7.99 | $8.13 | 26,400 |
| Aug 16, 2021 – Aug 20, 2021 | $8.19 | $8.39 | $8.13 | $8.20 | 66,400 |
| Aug 23, 2021 – Aug 27, 2021 | $8.20 | $8.24 | $7.94 | $7.97 | 271,000 |
| Aug 30, 2021 – Sep 3, 2021 | $7.99 | $8.27 | $7.95 | $8.08 | 30,200 |
| Sep 6, 2021 – Sep 10, 2021 | $8.05 | $8.05 | $7.33 | $7.59 | 54,700 |
| Sep 13, 2021 – Sep 17, 2021 | $7.92 | $8.32 | $7.84 | $7.94 | 117,100 |
| Sep 20, 2021 – Sep 24, 2021 | $7.94 | $8.01 | $7.63 | $7.79 | 28,900 |
| Sep 27, 2021 – Oct 1, 2021 | $7.82 | $7.91 | $7.36 | $7.39 | 36,900 |
| Oct 4, 2021 – Oct 8, 2021 | $7.37 | $7.57 | $7.21 | $7.53 | 14,600 |
| Oct 11, 2021 – Oct 15, 2021 | $7.51 | $7.54 | $7.36 | $7.36 | 19,600 |
| Oct 18, 2021 – Oct 22, 2021 | $7.54 | $7.83 | $6.72 | $7.35 | 70,800 |
| Oct 25, 2021 – Oct 29, 2021 | $7.38 | $7.38 | $6.97 | $7.14 | 29,600 |
| Nov 1, 2021 – Nov 5, 2021 | $7.17 | $7.38 | $6.90 | $7.38 | 20,100 |
| Nov 8, 2021 – Nov 12, 2021 | $7.43 | $8.14 | $6.82 | $7.17 | 58,200 |
| Nov 15, 2021 – Nov 19, 2021 | $7.48 | $7.51 | $6.82 | $7.19 | 44,800 |
| Nov 22, 2021 – Nov 26, 2021 | $7.19 | $7.23 | $6.52 | $6.73 | 47,300 |
| Nov 29, 2021 – Dec 3, 2021 | $6.82 | $6.91 | $6.12 | $6.41 | 50,000 |
| Dec 6, 2021 – Dec 10, 2021 | $6.52 | $6.60 | $6.14 | $6.34 | 44,400 |
| Dec 13, 2021 – Dec 17, 2021 | $6.29 | $6.38 | $5.47 | $5.76 | 62,500 |
| Dec 20, 2021 – Dec 24, 2021 | $6.06 | $6.08 | $5.78 | $6.07 | 31,900 |
| Dec 27, 2021 – Dec 31, 2021 | $6.08 | $7.59 | $5.95 | $6.90 | 28,900 |
| Jan 3, 2022 – Jan 7, 2022 | $6.28 | $7.02 | $6.14 | $6.51 | 16,600 |
| Jan 10, 2022 – Jan 14, 2022 | $6.16 | $6.28 | $5.57 | $5.93 | 37,100 |
| Jan 17, 2022 – Jan 21, 2022 | $5.98 | $6.09 | $5.61 | $5.68 | 15,900 |
| Jan 24, 2022 – Jan 28, 2022 | $5.61 | $5.62 | $5.07 | $5.48 | 20,000 |
| Jan 31, 2022 – Feb 4, 2022 | $5.58 | $5.83 | $5.46 | $5.52 | 12,800 |
| Feb 7, 2022 – Feb 11, 2022 | $5.47 | $5.77 | $5.30 | $5.31 | 23,000 |
| Feb 14, 2022 – Feb 18, 2022 | $5.36 | $5.50 | $5.10 | $5.24 | 67,600 |
| Feb 21, 2022 – Feb 25, 2022 | $5.36 | $5.51 | $5.16 | $5.32 | 18,300 |
| Feb 28, 2022 – Mar 4, 2022 | $5.55 | $6.91 | $5.20 | $6.13 | 123,300 |
| Mar 7, 2022 – Mar 11, 2022 | $6.04 | $6.06 | $5.46 | $6.04 | 84,100 |
| Mar 14, 2022 – Mar 18, 2022 | $5.93 | $6.42 | $5.52 | $6.42 | 10,900 |
| Mar 21, 2022 – Mar 25, 2022 | $6.23 | $6.73 | $5.91 | $6.71 | 31,400 |
| Mar 28, 2022 – Apr 1, 2022 | $6.66 | $6.71 | $5.41 | $5.95 | 15,700 |
| Apr 4, 2022 – Apr 8, 2022 | $5.99 | $6.27 | $5.62 | $6.23 | 21,600 |
| Apr 11, 2022 – Apr 14, 2022 | $6.23 | $6.23 | $5.76 | $6.18 | 2,700 |
| Apr 18, 2022 – Apr 22, 2022 | $6.22 | $6.27 | $5.65 | $5.99 | 9,700 |
| Apr 25, 2022 – Apr 29, 2022 | $5.94 | $6.18 | $5.77 | $6.04 | 20,400 |
| May 2, 2022 – May 6, 2022 | $5.79 | $6.03 | $5.47 | $5.98 | 12,500 |
| May 9, 2022 – May 13, 2022 | $5.76 | $6.13 | $5.29 | $5.93 | 42,200 |
| May 16, 2022 – May 20, 2022 | $5.93 | $5.94 | $5.28 | $5.65 | 17,800 |
| May 23, 2022 – May 27, 2022 | $5.65 | $5.85 | $5.47 | $5.84 | 7,200 |
| May 30, 2022 – Jun 3, 2022 | $5.84 | $5.88 | $5.56 | $5.66 | 2,200 |
| Jun 6, 2022 – Jun 10, 2022 | $5.66 | $5.80 | $5.62 | $5.79 | 2,500 |
| Jun 13, 2022 – Jun 17, 2022 | $5.52 | $5.82 | $5.50 | $5.78 | 8,300 |
| Jun 20, 2022 – Jun 24, 2022 | $5.78 | $5.79 | $5.31 | $5.77 | 7,700 |
| Jun 27, 2022 – Jun 30, 2022 | $5.63 | $5.99 | $5.42 | $5.75 | 5,400 |
| Jul 4, 2022 – Jul 8, 2022 | $5.52 | $5.97 | $5.45 | $5.64 | 24,900 |
| Jul 11, 2022 – Jul 15, 2022 | $5.89 | $5.89 | $5.48 | $5.84 | 13,200 |
| Jul 18, 2022 – Jul 22, 2022 | $5.78 | $6.68 | $5.64 | $6.37 | 79,700 |
| Jul 25, 2022 – Jul 29, 2022 | $6.32 | $6.74 | $5.60 | $6.56 | 67,800 |
| Aug 1, 2022 – Aug 5, 2022 | $6.50 | $6.57 | $6.24 | $6.42 | 12,000 |
| Aug 8, 2022 – Aug 12, 2022 | $6.42 | $6.42 | $6.27 | $6.27 | 900 |
| Aug 15, 2022 – Aug 19, 2022 | $6.17 | $6.28 | $5.97 | $6.22 | 17,300 |
| Aug 22, 2022 – Aug 26, 2022 | $5.99 | $6.00 | $5.09 | $5.22 | 96,200 |
| Aug 29, 2022 – Sep 2, 2022 | $5.23 | $5.53 | $4.95 | $4.95 | 98,200 |
| Sep 5, 2022 – Sep 9, 2022 | $4.82 | $5.30 | $4.32 | $4.63 | 38,000 |
| Sep 12, 2022 – Sep 16, 2022 | $4.77 | $4.77 | $4.19 | $4.39 | 58,000 |
| Sep 19, 2022 – Sep 23, 2022 | $4.27 | $4.51 | $3.76 | $3.76 | 35,500 |
| Sep 26, 2022 – Sep 30, 2022 | $3.67 | $4.29 | $3.45 | $4.29 | 44,600 |
| Oct 3, 2022 – Oct 7, 2022 | $3.97 | $4.34 | $3.85 | $4.09 | 18,600 |
| Oct 10, 2022 – Oct 14, 2022 | $4.09 | $4.38 | $3.89 | $4.38 | 29,300 |
| Oct 17, 2022 – Oct 21, 2022 | $4.23 | $5.12 | $4.23 | $4.71 | 26,100 |
| Oct 24, 2022 – Oct 28, 2022 | $4.39 | $4.61 | $4.04 | $4.56 | 17,700 |
| Oct 31, 2022 – Nov 4, 2022 | $5.07 | $5.22 | $4.38 | $5.22 | 13,700 |
| Nov 7, 2022 – Nov 11, 2022 | $5.07 | $5.35 | $4.63 | $5.00 | 17,300 |
| Nov 14, 2022 – Nov 18, 2022 | $5.06 | $5.19 | $4.51 | $4.80 | 22,600 |
| Nov 21, 2022 – Nov 25, 2022 | $5.02 | $5.11 | $4.68 | $4.72 | 26,700 |
| Nov 28, 2022 – Dec 2, 2022 | $4.78 | $5.15 | $4.68 | $5.15 | 7,500 |
| Dec 5, 2022 – Dec 9, 2022 | $4.91 | $5.17 | $4.45 | $4.86 | 19,300 |
| Dec 12, 2022 – Dec 16, 2022 | $4.66 | $5.18 | $4.02 | $5.02 | 24,600 |
| Dec 19, 2022 – Dec 23, 2022 | $4.80 | $5.05 | $4.67 | $5.00 | 23,200 |
| Dec 26, 2022 – Dec 30, 2022 | $4.46 | $5.34 | $4.42 | $5.34 | 33,900 |
| Jan 2, 2023 – Jan 6, 2023 | $5.35 | $5.64 | $5.17 | $5.64 | 8,000 |
| Jan 9, 2023 – Jan 13, 2023 | $5.85 | $5.85 | $5.31 | $5.79 | 52,800 |
| Jan 16, 2023 – Jan 20, 2023 | $5.79 | $6.12 | $5.79 | $5.94 | 12,000 |
| Jan 23, 2023 – Jan 27, 2023 | $5.85 | $5.95 | $5.59 | $5.79 | 2,900 |
| Jan 30, 2023 – Feb 3, 2023 | $5.70 | $5.95 | $5.46 | $5.90 | 26,200 |
| Feb 6, 2023 – Feb 10, 2023 | $5.90 | $5.90 | $5.63 | $5.73 | 7,100 |
| Feb 13, 2023 – Feb 17, 2023 | $5.63 | $5.88 | $5.63 | $5.74 | 4,000 |
| Feb 20, 2023 – Feb 24, 2023 | $5.74 | $5.88 | $5.55 | $5.55 | 2,700 |
| Feb 27, 2023 – Mar 3, 2023 | $5.59 | $5.80 | $5.14 | $5.63 | 17,600 |
| Mar 6, 2023 – Mar 10, 2023 | $5.63 | $5.67 | $5.00 | $5.63 | 4,200 |
| Mar 13, 2023 – Mar 17, 2023 | $5.32 | $5.68 | $5.31 | $5.67 | 8,900 |
| Mar 20, 2023 – Mar 24, 2023 | $5.67 | $5.67 | $5.35 | $5.53 | 1,400 |
| Mar 27, 2023 – Mar 31, 2023 | $5.53 | $5.93 | $5.48 | $5.92 | 11,700 |
| Apr 3, 2023 – Apr 6, 2023 | $5.92 | $5.96 | $5.60 | $5.90 | 7,300 |
| Apr 10, 2023 – Apr 14, 2023 | $5.37 | $6.02 | $5.37 | $5.69 | 3,600 |
| Apr 17, 2023 – Apr 21, 2023 | $5.44 | $5.92 | $5.33 | $5.33 | 1,700 |
| Apr 24, 2023 – Apr 28, 2023 | $5.81 | $5.92 | $5.55 | $5.92 | 1,700 |
| May 1, 2023 – May 5, 2023 | $5.92 | $5.98 | $5.30 | $5.98 | 6,500 |
| May 8, 2023 – May 12, 2023 | $5.98 | $6.03 | $5.78 | $6.03 | 3,600 |
| May 15, 2023 – May 19, 2023 | $5.98 | $5.98 | $5.88 | $5.92 | 2,700 |
| May 22, 2023 – May 26, 2023 | $5.92 | $6.02 | $5.29 | $5.85 | 9,000 |
| May 29, 2023 – Jun 2, 2023 | $5.86 | $6.06 | $5.55 | $5.93 | 12,300 |
| Jun 5, 2023 – Jun 9, 2023 | $5.82 | $5.92 | $5.46 | $5.57 | 7,300 |
| Jun 12, 2023 – Jun 16, 2023 | $5.36 | $5.55 | $5.07 | $5.07 | 15,600 |
| Jun 19, 2023 – Jun 23, 2023 | $5.01 | $5.01 | $4.52 | $4.57 | 6,300 |
| Jun 26, 2023 – Jun 30, 2023 | $4.79 | $5.93 | $4.52 | $5.92 | 23,800 |
| Jul 3, 2023 – Jul 7, 2023 | $5.92 | $6.07 | $5.23 | $6.07 | 8,800 |
| Jul 10, 2023 – Jul 14, 2023 | $5.40 | $6.07 | $5.40 | $6.00 | 11,200 |
| Jul 17, 2023 – Jul 21, 2023 | $5.81 | $5.95 | $5.68 | $5.95 | 5,200 |
| Jul 24, 2023 – Jul 28, 2023 | $5.77 | $5.99 | $5.73 | $5.83 | 9,900 |
| Jul 31, 2023 – Aug 4, 2023 | $5.83 | $5.97 | $5.76 | $5.96 | 9,900 |
| Aug 7, 2023 – Aug 11, 2023 | $5.96 | $5.96 | $5.61 | $5.91 | 13,000 |
| Aug 14, 2023 – Aug 18, 2023 | $5.91 | $5.97 | $5.66 | $5.97 | 4,900 |
| Aug 21, 2023 – Aug 25, 2023 | $5.97 | $5.97 | $5.72 | $5.97 | 26,300 |
| Aug 28, 2023 – Sep 1, 2023 | $5.79 | $5.97 | $5.67 | $5.97 | 16,600 |
| Sep 4, 2023 – Sep 8, 2023 | $6.61 | $6.67 | $6.61 | $6.65 | 186,700 |
| Sep 11, 2023 – Sep 15, 2023 | $6.64 | $6.68 | $6.64 | $6.68 | 4,800 |
| Sep 18, 2023 – Sep 22, 2023 | $6.65 | $6.65 | $6.64 | $6.64 | 6,400 |
| Sep 25, 2023 – Sep 29, 2023 | $6.64 | $6.68 | $6.64 | $6.68 | 22,800 |
| Oct 2, 2023 – Oct 6, 2023 | $6.68 | $6.72 | $6.68 | $6.68 | 1,000 |
| Oct 9, 2023 – Oct 13, 2023 | $6.69 | $6.69 | $6.69 | $6.69 | 250,000 |
| Oct 16, 2023 – Oct 20, 2023 | $6.69 | $6.70 | $6.69 | $6.69 | 7,900 |
| Oct 23, 2023 – Oct 27, 2023 | $6.69 | $6.74 | $6.69 | $6.74 | 400 |
| Oct 30, 2023 – Oct 30, 2023 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for ABC Technologies Holdings Inc. (ABCT.TO) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About ABC Technologies Holdings Inc.
ABC Technologies Holdings Inc. engages in manufacturing, designing, engineering, material compounding, machine tooling, and equipment building of plastics and light weighting products for the automotive industry in Canada, the United States, Mexico, and internationally. It offers interior systems, including floor consoles, cargo management systems, interior trims, seat backs, load floor/deck boards, knee/sides, and door panels; exterior systems, such as spoilers, running boards, bumper systems, body side moldings, rocker panels, cladding, cargo management systems, bed extenders, and roof ditch moldings; and HVAC distribution systems comprising defrosters, I/P and floor products, auxiliary products, battery cooling products, brake cooling ducts, air guides, aspirators, and module components. The company also provides air induction systems that consists of integrated air induction systems, turbo ducts, air intake ducts, resonators, air cleaner housings, clean/dirty air ducts, and air box filters; fluid management systems, such as windshield washer reservoir assemblies, coolant overflow reservoir assemblies, surge tank assemblies, power steering reservoirs, and battery trays; and flexible products, including CVJ boots, rack pinion boots, air demister hoses, prop shaft boots, suspension dust covers, and steering column covers. In addition, it offers material compounding products comprising plastic compounding, reinforced polyolefins, thermoplastic elastomers, and pre-colored concentrates; and mold making and machine building products, secondary assembly systems, and custom automation equipment. The company offers its products to original equipment manufacturer customers. ABC Technologies Holdings Inc. was founded in 1950 and is headquartered in Toronto, Canada.
- CEO
- Terry Campbell
- Employees
- 6.15K
- Beta
- 1.04
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.