Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (TSX: ABT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.20 10.70 10.00 10.40 808,350 -0.08(-0.76%)
Jan 30, 2008 11.03 11.25 10.36 10.48 500,102 -0.52(-4.73%)
Jan 29, 2008 11.79 11.79 10.96 11.00 491,764 -0.50(-4.35%)
Jan 28, 2008 12.05 12.05 11.25 11.50 324,535 -0.57(-4.72%)
Jan 25, 2008 14.65 14.65 11.51 12.07 618,257 -0.59(-4.66%)
Jan 24, 2008 11.55 12.75 11.55 12.66 402,610 +1.49(+13.34%)
Jan 23, 2008 11.35 11.48 10.40 11.17 234,166 -0.29(-2.53%)
Jan 22, 2008 9.810 11.89 9.810 11.46 404,543 +1.24(+12.13%)
Jan 21, 2008 10.55 11.18 9.850 10.22 335,904 -1.70(-14.26%)
Jan 18, 2008 12.88 13.20 10.65 11.92 479,020 -0.82(-6.44%)
Jan 17, 2008 13.46 13.65 12.35 12.74 217,744 -0.41(-3.12%)
Jan 16, 2008 13.25 13.55 12.91 13.15 222,749 -0.60(-4.36%)
Jan 15, 2008 14.07 14.41 13.33 13.75 327,110 -0.49(-3.44%)
Jan 14, 2008 13.22 14.60 13.22 14.24 556,285 +1.24(+9.54%)
Jan 11, 2008 13.00 13.85 13.00 13.00 451,140 -0.35(-2.62%)
Jan 10, 2008 13.80 13.85 13.07 13.35 914,958 -0.81(-5.72%)
Jan 09, 2008 15.09 15.26 13.81 14.16 922,181 -0.95(-6.29%)
Jan 08, 2008 16.23 16.35 15.07 15.11 222,568 -0.95(-5.92%)
Jan 07, 2008 17.34 17.34 15.74 16.06 523,445 -1.28(-7.38%)
Jan 04, 2008 18.08 18.08 17.09 17.34 79,520 -0.66(-3.67%)
Jan 03, 2008 18.30 18.30 17.86 18.00 78,747 +0.00(+0.00%)
Jan 02, 2008 18.94 18.95 17.87 18.00 129,783 -18.68(-50.93%)
Jan 01, 2008 36.68 36.68 36.68 36.68 0 +0.00(+0.00%)
Dec 31, 2007 35.82 36.68 35.15 36.68 17,547 +0.68(+1.89%)
Dec 28, 2007 35.87 36.04 34.73 36.00 53,276 +0.13(+0.36%)
Dec 27, 2007 36.95 36.95 35.29 35.87 23,340 -1.11(-3.00%)
Dec 26, 2007 34.21 37.55 36.98 36.98 54,285 +0.00(+0.00%)
Dec 24, 2007 34.21 37.55 36.98 36.98 54,285 +2.79(+8.16%)
Dec 21, 2007 34.70 34.84 33.99 34.19 140,198 -0.54(-1.55%)
Dec 20, 2007 34.55 35.00 34.20 34.73 33,213 +0.42(+1.22%)
Dec 19, 2007 33.01 34.80 32.75 34.31 72,445 +1.36(+4.13%)
Dec 18, 2007 33.35 33.71 31.55 32.95 215,065 -0.62(-1.85%)
Dec 17, 2007 35.36 35.89 33.52 33.57 63,482 -2.43(-6.75%)
Dec 14, 2007 35.40 36.26 35.40 36.00 65,449 +0.16(+0.45%)
Dec 13, 2007 35.65 36.78 35.28 35.84 83,383 +0.24(+0.67%)
Dec 12, 2007 35.81 36.64 35.56 35.60 41,252 +0.09(+0.25%)
Dec 11, 2007 36.98 36.98 35.23 35.51 55,710 -1.17(-3.19%)
Dec 10, 2007 37.00 37.25 36.51 36.68 45,602 +0.00(+0.00%)
Dec 07, 2007 37.14 38.01 36.50 36.68 87,340 -0.92(-2.45%)
Dec 06, 2007 36.56 37.99 36.00 37.60 85,230 +1.24(+3.41%)
Dec 05, 2007 35.35 36.39 35.35 36.36 133,111 +1.35(+3.86%)
Dec 04, 2007 36.52 36.56 34.07 35.01 181,513 -2.22(-5.96%)
Dec 03, 2007 38.13 38.33 36.62 37.23 125,705 -1.25(-3.25%)
Nov 30, 2007 39.00 39.35 38.16 38.48 120,846 +0.33(+0.87%)
Nov 29, 2007 36.20 38.44 35.75 38.15 169,718 +2.15(+5.97%)
Nov 28, 2007 33.98 36.44 33.81 36.00 94,253 +2.41(+7.17%)
Nov 27, 2007 32.44 33.59 32.44 33.59 80,468 +0.65(+1.97%)
Nov 26, 2007 33.58 34.24 32.36 32.94 117,709 -0.76(-2.26%)
Nov 23, 2007 33.41 33.93 33.41 33.70 47,606 -0.49(-1.43%)
Nov 21, 2007 35.65 35.87 33.90 34.19 142,324 -1.46(-4.10%)
Nov 20, 2007 35.75 36.34 35.40 35.65 192,332 +0.09(+0.25%)
Nov 19, 2007 36.00 36.21 35.00 35.56 204,212 -0.44(-1.22%)
Nov 16, 2007 36.65 37.21 32.01 36.00 349,328 -0.54(-1.48%)
Nov 15, 2007 37.90 38.08 36.50 36.54 325,516 -1.81(-4.72%)
Nov 14, 2007 37.99 38.94 37.05 38.35 70,091 +1.00(+2.68%)
Nov 13, 2007 36.55 37.84 36.49 37.35 204,546 +0.64(+1.74%)
Nov 12, 2007 39.00 39.00 35.23 36.71 166,123 -2.07(-5.34%)
Nov 09, 2007 38.50 39.05 37.90 38.78 166,538 +0.38(+0.99%)
Nov 08, 2007 38.30 38.80 37.90 38.40 181,434 +0.07(+0.18%)
Nov 07, 2007 38.47 38.84 37.91 38.33 170,220 -0.09(-0.23%)
Nov 06, 2007 39.10 40.50 37.76 38.42 279,721 -0.45(-1.16%)
Nov 05, 2007 40.00 40.65 38.84 38.87 243,655 -0.96(-2.41%)
Nov 02, 2007 38.70 40.19 38.70 39.83 137,327 +1.36(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.