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 (%)
Feb 28, 2007 12.65 13.10 12.60 13.10 209,451 +0.00(+0.00%)
Feb 27, 2007 13.75 13.75 13.03 13.10 329,780 -0.96(-6.83%)
Feb 26, 2007 14.31 14.31 13.80 14.06 107,970 +0.23(+1.66%)
Feb 23, 2007 13.31 13.88 13.31 13.83 80,510 +0.23(+1.69%)
Feb 22, 2007 14.20 14.25 13.20 13.60 489,875 -0.65(-4.56%)
Feb 21, 2007 14.21 14.45 14.01 14.25 133,142 +0.29(+2.08%)
Feb 20, 2007 13.16 14.13 13.16 13.96 393,091 +2.06(+17.31%)
Feb 16, 2007 11.50 12.00 11.45 11.90 365,749 +0.40(+3.48%)
Feb 15, 2007 11.43 11.68 11.30 11.50 370,696 +0.10(+0.88%)
Feb 14, 2007 11.40 11.45 11.05 11.40 322,890 +0.10(+0.88%)
Feb 13, 2007 11.45 11.45 11.17 11.30 68,105 -0.17(-1.48%)
Feb 12, 2007 11.66 11.69 11.45 11.47 81,215 -0.12(-1.04%)
Feb 09, 2007 11.50 11.70 11.45 11.59 156,363 +0.14(+1.22%)
Feb 08, 2007 11.33 11.51 11.30 11.45 252,755 +0.28(+2.51%)
Feb 07, 2007 11.45 11.85 11.00 11.17 395,229 +0.02(+0.18%)
Feb 06, 2007 10.80 12.19 10.80 11.15 1,411,839 +2.25(+25.28%)
Feb 05, 2007 8.410 8.900 8.410 8.900 38,414 +0.35(+4.09%)
Feb 02, 2007 8.420 8.550 8.400 8.550 14,425 +0.15(+1.79%)
Feb 01, 2007 8.500 8.500 8.350 8.400 6,590 -0.10(-1.18%)
Jan 31, 2007 8.350 8.500 8.100 8.500 63,320 +0.15(+1.80%)
Jan 30, 2007 8.400 8.400 8.100 8.350 171,100 -0.05(-0.60%)
Jan 29, 2007 8.050 8.400 8.050 8.400 10,815 -0.06(-0.71%)
Jan 26, 2007 8.470 8.500 8.300 8.460 18,586 -0.03(-0.35%)
Jan 25, 2007 8.400 8.600 8.400 8.490 27,410 +0.04(+0.47%)
Jan 24, 2007 8.400 8.450 8.370 8.450 36,051 +0.05(+0.60%)
Jan 23, 2007 8.250 8.460 8.250 8.400 76,366 +0.25(+3.07%)
Jan 22, 2007 8.180 8.190 8.000 8.150 28,500 -0.03(-0.37%)
Jan 19, 2007 8.150 8.190 8.000 8.180 30,472 +0.03(+0.37%)
Jan 18, 2007 8.300 8.400 8.100 8.150 134,627 -0.15(-1.81%)
Jan 17, 2007 8.400 8.400 8.200 8.300 13,265 -0.18(-2.12%)
Jan 16, 2007 8.380 8.480 8.220 8.480 20,123 -0.02(-0.24%)
Jan 12, 2007 8.200 8.650 8.200 8.500 38,320 +0.29(+3.53%)
Jan 11, 2007 8.120 8.360 8.000 8.210 78,232 +0.27(+3.40%)
Jan 10, 2007 7.900 7.940 7.620 7.940 81,820 -0.01(-0.13%)
Jan 09, 2007 8.150 8.240 7.950 7.950 51,535 -0.26(-3.17%)
Jan 08, 2007 8.300 8.300 7.980 8.210 8,565 +0.01(+0.12%)
Jan 05, 2007 8.190 8.200 7.950 8.200 81,000 -0.15(-1.80%)
Jan 04, 2007 8.340 8.400 8.250 8.350 53,234 -0.05(-0.60%)
Jan 03, 2007 8.750 8.750 8.300 8.400 29,660 -0.35(-4.00%)
Dec 29, 2006 8.780 8.780 8.500 8.750 81,897 +0.05(+0.57%)
Dec 28, 2006 8.660 8.780 8.660 8.700 18,450 -0.06(-0.68%)
Dec 27, 2006 8.600 8.770 8.600 8.760 24,522 +0.20(+2.34%)
Dec 26, 2006 8.330 8.570 8.250 8.560 118,463 +0.00(+0.00%)
Dec 22, 2006 8.330 8.570 8.250 8.560 118,463 +0.35(+4.26%)
Dec 21, 2006 8.150 8.330 8.150 8.210 13,931 -0.09(-1.08%)
Dec 20, 2006 8.200 8.300 8.200 8.300 23,000 +0.00(+0.00%)
Dec 19, 2006 8.300 8.350 8.160 8.300 50,104 +0.00(+0.00%)
Dec 18, 2006 8.000 8.390 8.000 8.300 51,760 +0.27(+3.36%)
Dec 15, 2006 8.140 8.300 8.010 8.030 22,350 -0.25(-3.02%)
Dec 14, 2006 8.250 8.340 8.050 8.280 14,674 +0.14(+1.72%)
Dec 13, 2006 8.000 8.330 8.000 8.140 21,051 +0.12(+1.50%)
Dec 12, 2006 8.490 8.490 7.950 8.020 76,742 -0.37(-4.41%)
Dec 11, 2006 7.980 8.480 7.950 8.390 44,661 +0.48(+6.07%)
Dec 08, 2006 7.950 8.200 7.910 7.910 23,775 -0.04(-0.50%)
Dec 07, 2006 8.000 8.000 7.820 7.950 33,968 -0.04(-0.50%)
Dec 06, 2006 7.700 8.000 7.700 7.990 44,025 +0.42(+5.55%)
Dec 05, 2006 7.680 7.700 7.500 7.570 43,225 +0.02(+0.26%)
Dec 04, 2006 7.610 7.770 7.450 7.550 54,365 -0.10(-1.31%)
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.