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, 2018 7.200 7.240 7.090 7.130 20,270 -0.07(-0.97%)
Jan 30, 2018 7.120 7.200 7.100 7.200 20,993 +0.00(+0.00%)
Jan 29, 2018 7.300 7.300 7.100 7.200 23,703 -0.07(-0.96%)
Jan 26, 2018 7.260 7.300 7.230 7.270 14,870 +0.00(+0.00%)
Jan 25, 2018 7.380 7.380 7.240 7.270 30,970 -0.10(-1.36%)
Jan 24, 2018 7.380 7.380 7.320 7.370 16,947 -0.01(-0.14%)
Jan 23, 2018 7.260 7.430 7.190 7.380 63,946 +0.13(+1.79%)
Jan 22, 2018 7.120 7.310 7.120 7.250 50,351 +0.16(+2.26%)
Jan 19, 2018 6.960 7.130 6.950 7.090 45,850 +0.14(+2.01%)
Jan 18, 2018 6.950 6.990 6.940 6.950 41,800 -0.01(-0.14%)
Jan 17, 2018 6.900 6.960 6.870 6.960 54,200 +0.03(+0.43%)
Jan 16, 2018 6.910 6.980 6.900 6.930 17,066 +0.00(+0.00%)
Jan 15, 2018 6.920 6.960 6.900 6.930 47,560 -0.01(-0.14%)
Jan 12, 2018 6.900 6.940 6.880 6.940 67,610 +0.04(+0.58%)
Jan 11, 2018 6.910 6.960 6.900 6.900 68,400 +0.00(+0.00%)
Jan 10, 2018 6.850 6.910 6.850 6.900 105,421 +0.01(+0.15%)
Jan 09, 2018 6.890 6.920 6.860 6.890 69,840 -0.01(-0.14%)
Jan 08, 2018 6.920 6.970 6.830 6.900 145,917 -0.05(-0.72%)
Jan 05, 2018 6.960 6.960 6.920 6.950 40,287 -0.01(-0.14%)
Jan 04, 2018 6.950 6.990 6.890 6.960 43,068 -0.01(-0.14%)
Jan 03, 2018 6.940 7.010 6.840 6.970 74,077 +0.06(+0.87%)
Jan 02, 2018 6.790 6.980 6.790 6.910 34,290 +0.03(+0.44%)
Dec 29, 2017 6.880 6.880 6.880 0 +0.09(+1.33%)
Dec 28, 2017 6.790 6.870 6.790 6.790 27,297 -0.03(-0.44%)
Dec 27, 2017 6.870 6.870 6.790 6.820 13,470 -0.06(-0.87%)
Dec 22, 2017 6.810 6.900 6.810 6.880 18,122 +0.00(+0.00%)
Dec 21, 2017 6.920 6.950 6.800 6.880 23,450 -0.06(-0.86%)
Dec 20, 2017 6.960 6.960 6.760 6.940 40,575 +0.09(+1.31%)
Dec 19, 2017 6.810 7.020 6.760 6.850 61,713 -0.17(-2.42%)
Dec 18, 2017 7.030 7.080 6.950 7.020 24,727 -0.01(-0.14%)
Dec 15, 2017 7.110 7.200 7.010 7.030 21,357 -0.12(-1.68%)
Dec 14, 2017 6.860 7.200 6.860 7.150 49,470 +0.20(+2.88%)
Dec 13, 2017 6.750 6.950 6.750 6.950 46,014 +0.19(+2.81%)
Dec 12, 2017 6.760 6.760 6.750 6.760 22,524 -0.03(-0.44%)
Dec 11, 2017 6.750 6.820 6.750 6.790 26,120 +0.02(+0.30%)
Dec 08, 2017 6.750 6.780 6.750 6.770 52,058 +0.02(+0.30%)
Dec 07, 2017 6.680 6.780 6.610 6.750 59,284 +0.11(+1.66%)
Dec 06, 2017 6.660 6.680 6.600 6.640 17,091 -0.05(-0.75%)
Dec 05, 2017 6.880 6.890 6.690 6.690 16,896 -0.18(-2.62%)
Dec 04, 2017 6.830 6.890 6.770 6.870 67,883 +0.04(+0.59%)
Dec 01, 2017 6.800 6.840 6.760 6.830 32,978 +0.02(+0.29%)
Nov 30, 2017 6.820 6.910 6.800 6.810 55,501 -0.08(-1.16%)
Nov 29, 2017 6.980 6.980 6.880 6.890 37,233 -0.08(-1.15%)
Nov 28, 2017 7.010 7.010 6.860 6.970 46,185 -0.03(-0.43%)
Nov 27, 2017 6.910 7.030 6.900 7.000 58,915 -0.02(-0.28%)
Nov 24, 2017 6.980 7.040 6.960 7.020 26,516 +0.01(+0.14%)
Nov 23, 2017 7.040 7.040 6.970 7.010 39,522 -0.03(-0.43%)
Nov 22, 2017 6.920 7.120 6.920 7.040 57,963 +0.07(+1.00%)
Nov 21, 2017 6.910 7.000 6.850 6.970 100,054 +0.02(+0.29%)
Nov 20, 2017 6.950 7.030 6.870 6.950 526,018 -0.05(-0.71%)
Nov 17, 2017 7.030 7.060 6.950 7.000 58,300 +0.01(+0.14%)
Nov 16, 2017 7.070 7.080 6.830 6.990 129,060 -0.09(-1.27%)
Nov 15, 2017 6.930 7.090 6.660 7.080 152,890 +0.02(+0.28%)
Nov 14, 2017 7.290 7.300 6.890 7.060 507,641 -0.99(-12.30%)
Nov 13, 2017 8.150 8.180 8.050 8.050 48,445 -0.14(-1.71%)
Nov 10, 2017 8.140 8.250 8.050 8.190 74,128 +0.08(+0.99%)
Nov 09, 2017 8.080 8.120 8.070 8.110 20,130 +0.02(+0.25%)
Nov 08, 2017 8.120 8.120 8.000 8.090 45,220 -0.06(-0.74%)
Nov 07, 2017 8.120 8.160 8.110 8.150 41,486 +0.01(+0.12%)
Nov 06, 2017 8.220 8.250 8.120 8.140 34,693 -0.10(-1.21%)
Nov 03, 2017 8.250 8.300 8.120 8.240 77,212 -0.10(-1.20%)
Nov 02, 2017 8.400 8.400 8.320 8.340 67,656 -0.03(-0.36%)
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.