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 (%)
Nov 30, 2009 5.240 5.280 5.230 5.280 51,375 +0.05(+0.96%)
Nov 27, 2009 5.150 5.250 5.150 5.230 17,891 +0.03(+0.58%)
Nov 26, 2009 5.170 5.200 5.130 5.200 18,893 -0.06(-1.14%)
Nov 25, 2009 5.220 5.260 5.040 5.260 52,620 +0.05(+0.96%)
Nov 24, 2009 5.250 5.250 5.150 5.210 26,347 +0.06(+1.17%)
Nov 23, 2009 5.170 5.300 5.120 5.150 47,692 -0.10(-1.90%)
Nov 20, 2009 5.350 5.350 5.220 5.250 21,651 -0.07(-1.32%)
Nov 19, 2009 5.300 5.350 5.150 5.320 32,381 -0.03(-0.56%)
Nov 18, 2009 5.250 5.390 5.250 5.350 28,388 +0.04(+0.75%)
Nov 17, 2009 5.330 5.330 5.230 5.310 77,396 -0.06(-1.12%)
Nov 16, 2009 5.390 5.430 5.300 5.370 64,372 +0.02(+0.37%)
Nov 13, 2009 5.410 5.430 5.300 5.350 40,569 +0.01(+0.19%)
Nov 12, 2009 5.390 5.410 5.310 5.340 18,621 -0.07(-1.29%)
Nov 11, 2009 5.500 5.500 5.350 5.410 42,558 -0.04(-0.73%)
Nov 10, 2009 5.560 5.560 5.450 5.450 33,652 -0.10(-1.80%)
Nov 09, 2009 5.450 5.550 5.310 5.550 48,326 +0.08(+1.46%)
Nov 06, 2009 5.700 5.700 5.350 5.470 115,261 -0.23(-4.04%)
Nov 05, 2009 5.750 5.790 5.550 5.700 107,371 -0.11(-1.89%)
Nov 04, 2009 5.550 5.860 5.550 5.810 90,230 +0.36(+6.61%)
Nov 03, 2009 5.250 5.480 5.250 5.450 102,113 +0.10(+1.87%)
Nov 02, 2009 5.200 5.430 5.200 5.350 35,773 +0.24(+4.70%)
Oct 30, 2009 5.400 5.550 5.110 5.110 59,480 -0.24(-4.49%)
Oct 29, 2009 5.280 5.370 5.280 5.350 34,817 +0.00(+0.00%)
Oct 28, 2009 5.270 5.400 5.260 5.350 58,073 -0.03(-0.56%)
Oct 27, 2009 5.360 5.470 5.360 5.380 94,826 +0.03(+0.56%)
Oct 26, 2009 5.460 5.540 5.350 5.350 100,685 -0.16(-2.90%)
Oct 23, 2009 5.600 5.560 5.450 5.510 71,923 +0.01(+0.18%)
Oct 22, 2009 5.550 5.620 5.500 5.500 52,295 -0.10(-1.79%)
Oct 21, 2009 5.550 5.620 5.550 5.600 67,568 -0.03(-0.53%)
Oct 20, 2009 5.600 5.630 5.550 5.630 92,124 +0.03(+0.54%)
Oct 19, 2009 5.550 5.720 5.550 5.600 40,796 +0.03(+0.54%)
Oct 16, 2009 5.520 5.630 5.510 5.570 35,686 -0.03(-0.54%)
Oct 15, 2009 5.520 5.600 5.500 5.600 80,228 +0.10(+1.82%)
Oct 14, 2009 5.320 5.550 5.320 5.500 182,616 +0.19(+3.58%)
Oct 13, 2009 5.450 5.460 5.310 5.310 38,128 -0.15(-2.75%)
Oct 09, 2009 5.420 5.510 5.420 5.460 32,596 +0.01(+0.18%)
Oct 08, 2009 5.380 5.650 5.380 5.450 36,181 -0.01(-0.18%)
Oct 07, 2009 5.390 5.480 5.380 5.460 61,602 +0.01(+0.18%)
Oct 06, 2009 5.410 5.530 5.410 5.450 72,042 +0.03(+0.55%)
Oct 05, 2009 5.480 5.510 5.370 5.420 75,341 -0.05(-0.91%)
Oct 02, 2009 5.610 5.610 5.460 5.470 27,778 -0.11(-1.97%)
Oct 01, 2009 5.610 5.700 5.580 5.580 19,280 -0.12(-2.11%)
Sep 30, 2009 5.650 5.790 5.550 5.700 118,025 +0.05(+0.88%)
Sep 29, 2009 5.600 5.700 5.600 5.650 80,755 +0.05(+0.89%)
Sep 28, 2009 5.550 5.630 5.480 5.600 37,052 +0.06(+1.08%)
Sep 25, 2009 5.510 5.560 5.400 5.540 46,310 +0.11(+2.03%)
Sep 24, 2009 5.290 5.560 5.290 5.430 172,285 +0.19(+3.63%)
Sep 23, 2009 5.250 5.400 5.200 5.240 57,238 -0.06(-1.13%)
Sep 22, 2009 5.410 5.410 5.250 5.300 70,325 -0.15(-2.75%)
Sep 21, 2009 5.400 5.500 5.400 5.450 23,273 -0.05(-0.91%)
Sep 18, 2009 5.420 5.550 5.380 5.500 96,597 +0.07(+1.29%)
Sep 17, 2009 5.450 5.540 5.350 5.430 45,772 +0.03(+0.56%)
Sep 16, 2009 5.440 5.440 5.320 5.400 145,585 -0.04(-0.74%)
Sep 15, 2009 5.650 5.650 5.410 5.440 72,280 -0.16(-2.86%)
Sep 14, 2009 5.540 5.800 5.540 5.600 92,515 -0.28(-4.76%)
Sep 11, 2009 5.400 5.900 5.400 5.880 91,560 +0.47(+8.69%)
Sep 10, 2009 5.470 5.500 5.410 5.410 95,740 -0.10(-1.81%)
Sep 09, 2009 5.560 5.640 5.450 5.510 57,886 -0.12(-2.13%)
Sep 08, 2009 5.730 5.790 5.610 5.630 77,200 -0.09(-1.57%)
Sep 04, 2009 5.740 5.870 5.710 5.720 26,430 -0.01(-0.17%)
Sep 03, 2009 5.750 5.820 5.700 5.730 34,106 -0.01(-0.17%)
Sep 02, 2009 5.700 5.740 5.600 5.740 55,709 +0.16(+2.87%)
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.