$ABCL: AbCellera Biologics Inc. - Common Shares
2025-06-18 ABCL 2025-06-18 07:02:26 3.20 3.15 2.22% ABCL 2025-06-18 09:02:26 3.20 3.17 1.58% ABCL 2025-06-18 10:03:21 3.15 3.14 0.95% ABCL 2025-06-18 11:02:29 3.47 3.46 10.76% ABCL 2025-06-18 12:03:17 3.36 3.35 7.59% ABCL 2025-06-18 13:02:22 3.37 3.36 7.91% ABCL 2025-06-18 14:03:20 3.46 3.45 10.76% ABCL 2025-06-18 15:02:29 3.41 3.40 9.49% ABCL 2025-06-18 16:03:26 3.49 3.38 11.39% ABCL 2025-06-18 17:02:22 3.49 3.44 11.54% ABCL 2025-06-18 18:03:15 3.50 3.44 12.18% ABCL 2025-06-18 19:02:26 3.50 3.43 12.18% ABCL 2025-06-18 20:03:20 0.00 0.00 12.18% 2025-06-20 ABCL 2025-06-20 04:03:15 3.60 3.47 3.85% ABCL 2025-06-20 05:02:17 3.60 3.48 1.60% ABCL 2025-06-20 06:03:14 3.55 3.50 2.24% ABCL 2025-06-20 07:02:25 3.55 3.50 2.88% ABCL 2025-06-20 08:03:15 3.55 3.50 2.24% ABCL 2025-06-20 09:02:20 3.54 3.53 2.24% ABCL 2025-06-20 10:03:21 3.50 3.48 0.96% ABCL 2025-06-20 11:02:23 3.35 3.34 -3.85% ABCL 2025-06-20 12:03:18 3.30 3.29 -5.13% ABCL 2025-06-20 13:02:20 3.29 3.28 -5.77% ABCL 2025-06-20 14:03:22 3.33 3.32 -4.49% ABCL 2025-06-20 15:02:20 3.39 3.38 -2.56% ABCL 2025-06-20 16:18:38 3.45 3.38 -1.73% ABCL 2025-06-20 17:17:52 3.50 3.38 -0.86% ABCL 2025-06-20 18:20:08 3.45 3.38 -0.86% ABCL 2025-06-20 20:03:13 0.00 0.00 -0.86% 2025-06-23 ABCL 2025-06-23 04:03:17 0.00 3.38 -0.86% ABCL 2025-06-23 05:02:17 3.38 3.02 -0.86% ABCL 2025-06-23 06:03:17 3.38 3.30 -0.86% ABCL 2025-06-23 07:02:18 3.38 3.30 -2.88% ABCL 2025-06-23 09:13:32 3.55 3.30 -0.86% ABCL 2025-06-23 10:05:34 3.42 3.41 0.29% ABCL 2025-06-23 11:03:09 3.43 3.42 0.86% ABCL 2025-06-23 12:02:33 3.36 3.35 -1.44% ABCL 2025-06-23 13:03:10 3.26 3.25 -4.03% ABCL 2025-06-23 14:02:37 3.30 3.29 -2.88% ABCL 2025-06-23 15:03:07 3.34 3.33 -2.31% ABCL 2025-06-23 16:02:36 3.37 3.30 -2.31% ABCL 2025-06-23 17:03:03 3.40 3.31 -2.35% ABCL 2025-06-23 18:02:32 3.40 3.30 -2.35% ABCL 2025-06-23 19:03:03 3.39 3.31 -2.05% ABCL 2025-06-23 20:02:31 0.00 0.00 -0.88% 2025-06-24 ABCL 2025-06-24 04:03:16 0.00 3.00 -0.88% ABCL 2025-06-24 05:02:26 3.45 3.07 3.23% ABCL 2025-06-24 06:03:19 3.54 3.06 3.81% ABCL 2025-06-24 07:02:33 3.54 3.30 3.81% ABCL 2025-06-24 08:03:15 3.54 3.33 3.81% ABCL 2025-06-24 09:02:25 3.69 3.33 2.05% ABCL 2025-06-24 10:03:16 3.39 3.38 2.05% ABCL 2025-06-24 11:02:28 3.53 3.52 6.16% ABCL 2025-06-24 12:03:16 3.65 3.64 9.38% ABCL 2025-06-24 13:02:35 3.71 3.70 11.14% ABCL 2025-06-24 14:03:16 3.75 3.74 12.32% ABCL 2025-06-24 15:02:26 3.74 3.73 12.32% ABCL 2025-06-24 16:03:19 3.76 3.66 10.56% ABCL 2025-06-24 17:02:30 3.67 3.61 10.21% ABCL 2025-06-24 18:03:15 3.72 3.65 10.21% ABCL 2025-06-24 20:03:08 0.00 0.00 22.82% 2025-06-25 ABCL 2025-06-25 04:03:11 4.06 4.00 22.82% ABCL 2025-06-25 05:02:29 4.08 4.01 10.51% ABCL 2025-06-25 06:03:12 4.12 4.00 10.51% ABCL 2025-06-25 07:02:25 4.01 3.91 9.61% ABCL 2025-06-25 08:03:17 3.98 3.93 7.51% ABCL 2025-06-25 09:02:29 3.89 3.85 6.01% ABCL 2025-06-25 10:03:22 3.83 3.82 4.50% ABCL 2025-06-25 11:02:33 3.81 3.80 3.90% ABCL 2025-06-25 12:03:22 3.62 3.61 -1.80% ABCL 2025-06-25 13:02:31 3.67 3.66 -0.30% ABCL 2025-06-25 14:03:18 3.81 3.80 3.90% ABCL 2025-06-25 16:03:14 3.85 3.78 3.90% ABCL 2025-06-25 17:02:27 3.86 3.70 2.99% ABCL 2025-06-25 19:02:34 3.80 3.70 2.99% ABCL 2025-06-25 20:03:10 0.00 0.00 2.99% 2025-06-26 ABCL 2025-06-26 04:03:18 4.08 0.00 2.99% ABCL 2025-06-26 05:02:32 4.04 3.60 5.16% ABCL 2025-06-26 06:03:10 4.00 3.92 3.53% ABCL 2025-06-26 07:02:35 3.95 3.65 3.80% ABCL 2025-06-26 08:03:10 3.89 3.80 2.72% ABCL 2025-06-26 09:02:34 3.89 3.83 1.09% ABCL 2025-06-26 10:03:12 3.79 3.78 -0.27% ABCL 2025-06-26 11:02:32 3.81 3.80 0.54% ABCL 2025-06-26 12:03:13 3.75 3.74 -1.09% ABCL 2025-06-26 13:02:37 3.78 3.77 -0.27% ABCL 2025-06-26 14:03:12 3.72 3.71 -1.90% ABCL 2025-06-26 15:02:32 3.76 3.75 -0.82% ABCL 2025-06-26 16:03:07 3.77 3.70 -1.36% ABCL 2025-06-26 17:02:29 3.79 3.73 -1.32% ABCL 2025-06-26 18:03:16 3.80 3.70 -1.58% ABCL 2025-06-26 19:02:35 3.80 3.71 0.00% ABCL 2025-06-26 20:03:09 0.00 0.00 0.00% 2025-06-27 ABCL 2025-06-27 04:03:20 4.10 0.00 0.00% ABCL 2025-06-27 05:00:50 3.89 3.85 3.68% ABCL 2025-06-27 06:00:53 3.89 3.71 1.84% ABCL 2025-06-27 07:00:47 3.87 3.77 3.16% ABCL 2025-06-27 08:01:00 3.85 3.80 1.84% ABCL 2025-06-27 09:00:45 3.86 3.77 1.84% ABCL 2025-06-27 10:00:56 3.74 3.73 -0.26% ABCL 2025-06-27 11:00:46 3.67 3.66 -1.84% ABCL 2025-06-27 13:00:44 3.63 3.62 -2.89% ABCL 2025-06-27 14:00:54 3.59 3.58 -3.95% ABCL 2025-06-27 15:00:56 3.53 3.52 -5.26% ABCL 2025-06-27 16:00:53 3.60 3.59 -3.68% ABCL 2025-06-27 17:00:43 3.64 3.54 -2.94% ABCL 2025-06-27 18:00:45 3.64 3.57 -2.94% ABCL 2025-06-27 19:00:37 3.64 3.54 -4.01% ABCL 2025-06-27 20:00:56 3.64 3.60 -4.01% ABCL 2025-06-27 21:00:43 0.00 0.00 -4.01% 2025-06-30 ABCL 2025-06-30 05:00:48 3.70 3.59 1.07% ABCL 2025-06-30 06:00:52 3.70 3.59 2.41% ABCL 2025-06-30 07:00:47 3.71 3.50 2.41% ABCL 2025-06-30 08:00:54 3.71 3.50 1.87% ABCL 2025-06-30 09:00:49 3.95 3.50 4.01% ABCL 2025-06-30 10:00:52 3.66 3.65 1.60% ABCL 2025-06-30 11:00:46 3.69 3.68 2.14% ABCL 2025-06-30 12:00:50 3.59 3.58 -0.53% ABCL 2025-06-30 13:00:47 3.55 3.54 -1.34% ABCL 2025-06-30 14:00:59 3.54 3.53 -1.60% ABCL 2025-06-30 15:00:46 3.52 3.50 -2.14% ABCL 2025-06-30 16:00:59 3.43 3.42 -4.81% ABCL 2025-06-30 17:00:50 3.48 3.40 -4.16% ABCL 2025-06-30 18:01:02 3.66 3.41 -4.99% ABCL 2025-06-30 20:00:52 3.66 3.42 -4.99% ABCL 2025-06-30 21:00:43 0.00 0.00 -4.99% 2025-07-01 ABCL 2025-07-01 05:00:49 3.56 3.46 1.94% ABCL 2025-07-01 06:00:53 3.55 3.49 1.94% ABCL 2025-07-01 07:00:46 3.54 3.46 1.94% ABCL 2025-07-01 09:00:48 3.45 3.40 -0.83% ABCL 2025-07-01 10:00:49 3.45 3.44 0.83% ABCL 2025-07-01 11:00:48 3.40 3.39 -0.83% ABCL 2025-07-01 12:00:51 3.50 3.49 1.94% ABCL 2025-07-01 13:00:48 3.45 3.44 0.83% ABCL 2025-07-01 14:01:01 3.48 3.47 1.39% ABCL 2025-07-01 17:00:50 3.50 3.46 1.46% ABCL 2025-07-01 19:00:51 3.51 3.46 1.46% ABCL 2025-07-01 20:00:54 3.51 3.46 2.04% ABCL 2025-07-01 21:00:45 0.00 0.00 2.04% 2025-07-02 ABCL 2025-07-02 05:00:50 3.48 3.20 -0.29% ABCL 2025-07-02 06:00:54 3.47 3.40 -1.75% ABCL 2025-07-02 08:00:55 3.48 3.41 -0.58% ABCL 2025-07-02 09:00:49 3.54 3.41 -0.29% ABCL 2025-07-02 10:00:54 3.44 3.43 -1.46% ABCL 2025-07-02 11:00:45 3.58 3.57 2.62% ABCL 2025-07-02 12:00:52 3.60 3.59 3.21% ABCL 2025-07-02 13:00:49 3.68 3.67 5.54% ABCL 2025-07-02 15:00:46 3.70 3.69 6.12% ABCL 2025-07-02 16:00:54 3.75 3.74 7.58% ABCL 2025-07-02 17:00:53 3.80 3.71 7.45% ABCL 2025-07-02 18:00:56 3.76 3.71 6.59% ABCL 2025-07-02 19:00:52 3.80 3.71 6.59% ABCL 2025-07-02 21:00:57 0.00 0.00 6.59% 2025-07-03 ABCL 2025-07-03 05:00:51 4.00 3.49 6.59% ABCL 2025-07-03 07:00:53 3.90 3.49 6.59% ABCL 2025-07-03 08:01:02 3.90 3.55 6.59% ABCL 2025-07-03 09:00:53 3.82 3.79 6.59% ABCL 2025-07-03 10:00:56 3.69 3.67 -1.72% ABCL 2025-07-03 11:00:52 3.71 3.70 -1.15% ABCL 2025-07-03 12:00:54 3.75 3.74 0.00% ABCL 2025-07-03 13:00:48 3.80 3.79 1.72% ABCL 2025-07-03 14:00:50 3.82 3.80 2.13% ABCL 2025-07-03 15:00:49 3.91 3.80 0.27% ABCL 2025-07-03 17:00:49 3.91 3.78 1.33% ABCL 2025-07-03 18:00:53 0.00 0.00 1.33% 2025-07-07 ABCL 2025-07-07 05:00:57 3.86 3.82 1.87% ABCL 2025-07-07 06:01:01 3.86 3.82 1.60% ABCL 2025-07-07 07:00:49 3.99 3.75 0.27% ABCL 2025-07-07 08:00:55 3.92 3.80 1.60% ABCL 2025-07-07 09:00:58 3.82 3.75 0.27% ABCL 2025-07-07 10:01:00 3.79 3.77 0.00% ABCL 2025-07-07 11:00:59 3.89 3.88 2.67% ABCL 2025-07-07 12:00:53 3.99 3.98 5.33% ABCL 2025-07-07 13:00:45 4.00 3.99 5.60% ABCL 2025-07-07 14:00:54 4.08 4.07 7.73% ABCL 2025-07-07 15:00:42 4.02 4.00 6.13% ABCL 2025-07-07 16:00:54 4.03 4.01 6.40% ABCL 2025-07-07 17:00:52 4.09 4.00 7.11% ABCL 2025-07-07 18:00:57 4.09 4.00 6.58% ABCL 2025-07-07 20:00:52 4.09 4.00 6.05% ABCL 2025-07-07 21:00:46 0.00 0.00 6.05% 2025-07-08 ABCL 2025-07-08 05:00:56 4.11 4.09 2.37% ABCL 2025-07-08 06:00:59 4.30 4.11 2.37% ABCL 2025-07-08 07:00:44 4.27 4.05 1.84% ABCL 2025-07-08 08:00:52 4.08 4.07 1.84% ABCL 2025-07-08 09:00:49 4.12 4.08 1.58% ABCL 2025-07-08 10:00:51 4.05 4.03 0.00% ABCL 2025-07-08 11:00:46 4.01 4.00 -0.79% ABCL 2025-07-08 12:00:52 3.94 3.93 -2.63% ABCL 2025-07-08 13:00:49 3.87 3.86 -4.21% ABCL 2025-07-08 14:00:53 3.88 3.87 -4.21% ABCL 2025-07-08 15:00:51 3.90 3.89 -3.42% ABCL 2025-07-08 16:00:57 3.88 3.87 -3.95% ABCL 2025-07-08 17:00:56 3.94 3.88 -3.47% ABCL 2025-07-08 18:01:00 3.94 3.89 -3.23% ABCL 2025-07-08 20:01:00 4.00 3.89 -3.23% ABCL 2025-07-08 21:00:52 0.00 0.00 -3.23% 2025-07-09 ABCL 2025-07-09 05:00:50 3.99 3.90 -3.23% ABCL 2025-07-09 06:00:58 4.00 3.91 0.74% ABCL 2025-07-09 07:00:53 3.99 3.91 2.23% ABCL 2025-07-09 08:00:55 4.00 3.92 2.23% ABCL 2025-07-09 10:00:55 3.97 3.95 1.74% ABCL 2025-07-09 11:00:49 3.97 3.96 2.23% ABCL 2025-07-09 12:00:55 4.00 3.99 2.73% ABCL 2025-07-09 13:00:49 4.15 4.13 6.70% ABCL 2025-07-09 14:00:55 4.24 4.21 8.19% ABCL 2025-07-09 15:00:47 4.25 4.24 8.93% ABCL 2025-07-09 16:00:58 4.24 4.21 8.68% ABCL 2025-07-09 17:00:51 4.25 4.17 8.23% ABCL 2025-07-09 18:00:53 4.25 4.17 9.25% ABCL 2025-07-09 19:00:46 4.29 4.17 9.25% ABCL 2025-07-09 21:00:49 0.00 0.00 9.25% 2025-07-10 ABCL 2025-07-10 05:01:00 4.66 4.20 -0.26% ABCL 2025-07-10 06:00:57 4.45 4.30 2.57% ABCL 2025-07-10 07:00:52 4.33 4.25 1.03% ABCL 2025-07-10 08:00:58 4.45 4.25 2.31% ABCL 2025-07-10 09:00:56 4.45 4.25 1.80% ABCL 2025-07-10 10:00:56 4.20 4.17 -0.51% ABCL 2025-07-10 11:00:51 4.21 4.20 0.00% ABCL 2025-07-10 12:00:49 4.25 4.24 1.03% ABCL 2025-07-10 13:00:49 4.26 4.25 1.03% ABCL 2025-07-10 14:00:55 4.26 4.25 1.29% ABCL 2025-07-10 15:00:50 4.28 4.26 1.80% ABCL 2025-07-10 16:00:57 4.26 4.25 1.29% ABCL 2025-07-10 17:00:53 4.33 4.20 1.18% ABCL 2025-07-10 18:01:00 4.33 4.20 2.61% ABCL 2025-07-10 20:00:54 4.31 4.20 2.13% ABCL 2025-07-10 21:00:50 0.00 0.00 2.13% 2025-07-11 ABCL 2025-07-11 05:02:33 4.30 4.21 -0.95% ABCL 2025-07-11 06:03:19 4.25 4.21 -0.71% ABCL 2025-07-11 07:02:25 4.28 4.17 -0.95% ABCL 2025-07-11 08:03:24 4.26 4.20 -0.95% ABCL 2025-07-11 09:02:33 4.28 4.21 -0.95% ABCL 2025-07-11 10:03:35 4.17 4.15 -1.90% ABCL 2025-07-11 11:02:26 4.12 4.11 -2.84% ABCL 2025-07-11 12:03:22 4.15 4.13 -2.13% ABCL 2025-07-11 13:02:30 4.11 4.09 -3.08% ABCL 2025-07-11 14:03:19 4.07 4.05 -4.03% ABCL 2025-07-11 15:02:24 4.03 4.01 -4.98% ABCL 2025-07-11 16:03:20 4.07 3.99 -5.69% ABCL 2025-07-11 17:02:27 4.07 3.96 -5.88% ABCL 2025-07-11 18:03:20 4.10 3.96 -6.35% ABCL 2025-07-11 19:02:33 4.10 3.97 -6.35% ABCL 2025-07-11 20:03:26 0.00 0.00 -6.35% 2025-07-14 ABCL 2025-07-14 04:03:25 0.00 3.85 0.00% ABCL 2025-07-14 05:02:22 4.13 3.97 -1.18% ABCL 2025-07-14 07:02:23 4.13 3.86 -0.24% ABCL 2025-07-14 08:03:24 4.12 3.99 0.00% ABCL 2025-07-14 09:02:26 4.12 4.00 0.00% ABCL 2025-07-14 10:03:31 4.20 4.17 4.00% ABCL 2025-07-14 11:02:27 4.31 4.30 7.29% ABCL 2025-07-14 12:03:23 4.34 4.33 8.00% ABCL 2025-07-14 13:02:23 4.34 4.33 7.76% ABCL 2025-07-14 14:03:25 4.22 4.21 4.94% ABCL 2025-07-14 16:03:20 4.38 4.17 5.65% ABCL 2025-07-14 17:02:24 4.38 4.17 8.48% ABCL 2025-07-14 18:03:24 4.32 4.17 7.48% ABCL 2025-07-14 19:02:28 4.28 4.25 6.23% ABCL 2025-07-14 20:03:29 0.00 0.00 6.98% 2025-07-15 ABCL 2025-07-15 04:03:17 4.56 4.28 6.98% ABCL 2025-07-15 05:02:37 4.70 4.37 3.24% ABCL 2025-07-15 06:03:14 4.70 4.40 3.24% ABCL 2025-07-15 07:02:43 4.52 4.42 5.24% ABCL 2025-07-15 08:03:19 4.47 4.42 5.24% ABCL 2025-07-15 09:02:37 4.47 4.40 5.74% ABCL 2025-07-15 10:03:22 4.20 4.19 -1.00% ABCL 2025-07-15 11:02:46 4.00 3.99 -5.99% ABCL 2025-07-15 12:03:17 3.98 3.97 -6.48% ABCL 2025-07-15 13:02:44 3.97 3.96 -6.73% ABCL 2025-07-15 14:03:13 4.00 3.99 -5.99% ABCL 2025-07-15 15:03:13 3.96 3.95 -6.98% ABCL 2025-07-15 16:03:13 3.94 3.93 -7.48% ABCL 2025-07-15 17:02:35 4.00 3.97 -6.13% ABCL 2025-07-15 18:03:17 4.06 4.00 -5.42% ABCL 2025-07-15 19:02:41 4.04 4.03 -4.72% ABCL 2025-07-15 20:03:17 0.00 0.00 -4.72% 2025-07-16 ABCL 2025-07-16 04:03:31 4.17 3.90 -4.72% ABCL 2025-07-16 06:03:21 4.00 3.94 2.12% ABCL 2025-07-16 07:02:28 4.15 3.96 2.36% ABCL 2025-07-16 08:03:23 4.10 4.05 2.36% ABCL 2025-07-16 09:02:33 4.25 4.05 3.54% ABCL 2025-07-16 10:03:27 4.06 4.05 3.07% ABCL 2025-07-16 11:02:29 4.05 4.04 2.36% ABCL 2025-07-16 12:03:33 3.99 3.98 1.42% ABCL 2025-07-16 13:02:30 4.04 4.03 2.59% ABCL 2025-07-16 16:03:27 4.09 4.03 3.07% ABCL 2025-07-16 17:02:32 4.08 4.05 3.81% ABCL 2025-07-16 18:03:33 4.10 4.05 3.81% ABCL 2025-07-16 20:03:20 0.00 0.00 4.06% 2025-07-17 ABCL 2025-07-17 05:06:48 4.18 4.11 4.06% ABCL 2025-07-17 06:10:45 4.18 4.11 1.52% ABCL 2025-07-17 07:02:42 4.18 4.09 1.52% ABCL 2025-07-17 08:03:21 4.18 4.11 2.54% ABCL 2025-07-17 09:02:42 4.18 4.11 2.28% ABCL 2025-07-17 10:03:27 4.02 4.00 -0.76% ABCL 2025-07-17 11:02:43 3.99 3.98 -1.52% ABCL 2025-07-17 12:03:24 4.00 3.99 -1.27% ABCL 2025-07-17 13:02:43 3.95 3.94 -2.54% ABCL 2025-07-17 14:03:18 3.93 3.92 -3.05% ABCL 2025-07-17 15:02:35 3.94 3.93 -2.79% ABCL 2025-07-17 16:03:25 3.93 3.87 -3.81% ABCL 2025-07-17 17:02:47 3.93 3.89 -3.69% ABCL 2025-07-17 18:03:18 4.01 3.91 -3.45% ABCL 2025-07-17 19:02:47 4.01 3.92 -3.20% ABCL 2025-07-17 20:03:18 0.00 0.00 -2.96% 2025-07-18 ABCL 2025-07-18 04:03:23 4.20 3.92 -2.96% ABCL 2025-07-18 05:02:37 3.99 3.92 1.97% ABCL 2025-07-18 06:03:21 3.99 3.92 2.22%