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, 2020 9.480 9.670 9.460 9.540 66,833 -0.15(-1.55%)
Feb 27, 2020 9.800 9.800 9.570 9.690 35,009 -0.16(-1.62%)
Feb 26, 2020 9.880 9.880 9.600 9.850 29,151 -0.04(-0.40%)
Feb 25, 2020 9.990 10.05 9.840 9.890 55,162 -0.10(-1.00%)
Feb 24, 2020 9.120 10.05 9.110 9.990 76,434 -0.40(-3.85%)
Feb 21, 2020 10.36 10.45 10.36 10.39 47,701 -0.02(-0.19%)
Feb 20, 2020 10.52 10.54 10.39 10.41 49,831 -0.08(-0.76%)
Feb 19, 2020 10.30 10.54 10.30 10.49 202,898 +0.12(+1.16%)
Feb 18, 2020 10.45 10.59 10.36 10.37 75,289 -0.08(-0.77%)
Feb 14, 2020 10.45 10.45 10.45 0 +0.04(+0.38%)
Feb 13, 2020 10.52 10.56 10.38 10.41 48,384 -0.10(-0.95%)
Feb 12, 2020 10.30 10.51 10.30 10.51 43,539 +0.18(+1.74%)
Feb 11, 2020 10.40 10.41 10.23 10.33 713,394 +0.03(+0.29%)
Feb 10, 2020 10.15 10.44 10.15 10.30 593,686 +0.15(+1.48%)
Feb 07, 2020 10.04 10.17 10.03 10.15 116,957 +0.11(+1.10%)
Feb 06, 2020 9.920 10.05 9.910 10.04 205,201 +0.12(+1.21%)
Feb 05, 2020 9.610 9.950 9.610 9.920 75,242 +0.16(+1.64%)
Feb 04, 2020 9.600 9.800 9.430 9.760 134,245 -0.04(-0.41%)
Feb 03, 2020 10.28 10.29 9.740 9.800 63,206 +0.11(+1.14%)
Jan 31, 2020 9.500 9.690 9.500 9.690 61,703 +0.19(+2.00%)
Jan 30, 2020 9.310 9.580 9.310 9.500 87,137 -0.01(-0.11%)
Jan 29, 2020 9.100 9.540 9.100 9.510 48,042 +0.40(+4.39%)
Jan 28, 2020 9.120 9.130 9.090 9.110 14,426 +0.01(+0.11%)
Jan 27, 2020 9.060 9.120 9.060 9.100 19,700 +0.00(+0.00%)
Jan 24, 2020 9.060 9.130 9.060 9.100 26,754 +0.03(+0.33%)
Jan 23, 2020 9.100 9.160 9.030 9.070 41,057 -0.02(-0.22%)
Jan 22, 2020 9.090 9.120 9.080 9.090 14,898 -0.02(-0.22%)
Jan 21, 2020 9.060 9.140 9.060 9.110 35,155 +0.11(+1.22%)
Jan 20, 2020 9.060 9.080 8.960 9.000 13,308 -0.05(-0.55%)
Jan 17, 2020 9.100 9.100 9.010 9.050 24,014 -0.05(-0.55%)
Jan 16, 2020 9.060 9.100 9.030 9.100 30,016 +0.10(+1.11%)
Jan 15, 2020 9.030 9.130 8.990 9.000 34,782 -0.07(-0.77%)
Jan 14, 2020 8.990 9.130 8.980 9.070 20,548 +0.10(+1.11%)
Jan 13, 2020 9.190 9.190 8.970 8.970 30,196 -0.09(-0.99%)
Jan 10, 2020 8.990 9.070 8.990 9.060 14,210 +0.08(+0.89%)
Jan 09, 2020 8.950 9.060 8.950 8.980 8,028 +0.03(+0.34%)
Jan 08, 2020 8.980 8.990 8.930 8.950 7,639 -0.01(-0.11%)
Jan 07, 2020 8.930 9.000 8.930 8.960 29,691 +0.00(+0.00%)
Jan 06, 2020 8.800 8.980 8.750 8.960 14,692 +0.26(+2.99%)
Jan 03, 2020 8.800 8.800 8.680 8.700 10,118 -0.01(-0.11%)
Jan 02, 2020 8.750 8.770 8.710 8.710 5,512 +0.01(+0.11%)
Dec 31, 2019 8.700 8.700 8.700 0 +0.03(+0.35%)
Dec 30, 2019 8.650 8.700 8.650 8.670 6,089 +0.04(+0.46%)
Dec 27, 2019 8.720 8.720 8.630 8.630 15,369 -0.06(-0.69%)
Dec 24, 2019 8.690 8.690 8.690 0 -0.13(-1.47%)
Dec 23, 2019 8.670 8.840 8.640 8.820 9,977 +0.17(+1.97%)
Dec 20, 2019 8.460 8.830 8.460 8.650 21,651 +0.03(+0.35%)
Dec 19, 2019 8.650 8.760 8.570 8.620 23,388 +0.01(+0.12%)
Dec 18, 2019 8.400 8.640 8.400 8.610 28,556 +0.11(+1.29%)
Dec 17, 2019 8.500 8.580 8.490 8.500 36,577 +0.00(+0.00%)
Dec 16, 2019 8.440 8.520 8.440 8.500 18,305 +0.00(+0.00%)
Dec 13, 2019 8.450 8.520 8.450 8.500 18,197 -0.01(-0.12%)
Dec 12, 2019 8.470 8.600 8.470 8.510 47,604 -0.01(-0.12%)
Dec 11, 2019 8.310 8.550 8.310 8.520 23,403 +0.02(+0.24%)
Dec 10, 2019 8.500 8.570 8.450 8.500 53,631 -0.05(-0.58%)
Dec 09, 2019 8.570 8.590 8.250 8.550 71,415 +0.00(+0.00%)
Dec 06, 2019 8.430 8.650 8.430 8.550 137,816 +0.15(+1.79%)
Dec 05, 2019 8.400 8.470 8.400 8.400 28,683 -0.01(-0.12%)
Dec 04, 2019 8.390 8.430 8.390 8.410 38,773 +0.01(+0.12%)
Dec 03, 2019 8.300 8.410 8.300 8.400 35,669 +0.00(+0.00%)
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.